Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 99.50 | 101.81 | 98.98 | 98.98 | 133,386 | +0.11(+0.11%) |
Sep 29, 2021 | 99.69 | 100.13 | 97.67 | 98.87 | 210,403 | -0.77(-0.77%) |
Sep 28, 2021 | 102.76 | 102.76 | 98.72 | 99.64 | 281,129 | -3.20(-3.11%) |
Sep 27, 2021 | 102.54 | 103.72 | 102.30 | 102.83 | 184,097 | -0.16(-0.16%) |
Sep 24, 2021 | 105.29 | 105.29 | 102.12 | 103.00 | 197,946 | -2.49(-2.36%) |
Sep 23, 2021 | 106.77 | 108.25 | 105.29 | 105.49 | 133,753 | -0.33(-0.31%) |
Sep 22, 2021 | 107.77 | 108.63 | 105.62 | 105.82 | 264,738 | -1.93(-1.79%) |
Sep 21, 2021 | 107.77 | 108.49 | 106.10 | 107.75 | 130,277 | +0.41(+0.38%) |
Sep 20, 2021 | 106.95 | 107.79 | 105.97 | 107.35 | 125,082 | -1.96(-1.79%) |
Sep 17, 2021 | 108.41 | 110.07 | 107.52 | 109.31 | 139,919 | +0.32(+0.29%) |
Sep 16, 2021 | 109.41 | 110.71 | 108.55 | 108.99 | 235,820 | -1.03(-0.94%) |
Sep 15, 2021 | 109.61 | 110.17 | 107.36 | 110.02 | 167,611 | +1.57(+1.44%) |
Sep 14, 2021 | 108.79 | 109.43 | 107.87 | 108.46 | 86,753 | -0.37(-0.34%) |
Sep 13, 2021 | 109.27 | 110.01 | 107.69 | 108.83 | 171,235 | -0.72(-0.65%) |
Sep 10, 2021 | 108.81 | 111.07 | 108.81 | 109.54 | 193,615 | +1.59(+1.47%) |
Sep 09, 2021 | 107.06 | 108.41 | 106.52 | 107.95 | 160,629 | +1.53(+1.43%) |
Sep 08, 2021 | 110.17 | 111.12 | 105.54 | 106.43 | 501,302 | -4.67(-4.20%) |
Sep 07, 2021 | 111.07 | 112.06 | 110.27 | 111.10 | 275,140 | -0.20(-0.18%) |
Sep 03, 2021 | 110.42 | 111.39 | 109.74 | 111.30 | 151,999 | +0.37(+0.33%) |
Sep 02, 2021 | 111.90 | 112.60 | 110.75 | 110.93 | 265,133 | -0.50(-0.45%) |
Sep 01, 2021 | 109.39 | 111.89 | 109.34 | 111.43 | 101,450 | +2.12(+1.94%) |
Aug 31, 2021 | 109.38 | 110.66 | 109.03 | 109.32 | 136,006 | -0.05(-0.04%) |
Aug 30, 2021 | 109.36 | 110.72 | 108.98 | 109.37 | 76,126 | +0.08(+0.07%) |
Aug 27, 2021 | 107.68 | 109.84 | 107.46 | 109.29 | 67,600 | +1.58(+1.46%) |
Aug 26, 2021 | 109.03 | 109.36 | 107.50 | 107.71 | 71,081 | -1.36(-1.25%) |
Aug 25, 2021 | 108.38 | 110.14 | 107.47 | 109.08 | 72,556 | +0.34(+0.31%) |
Aug 24, 2021 | 107.29 | 108.76 | 107.29 | 108.74 | 87,116 | +1.57(+1.46%) |
Aug 23, 2021 | 104.13 | 107.27 | 104.13 | 107.17 | 106,781 | +3.41(+3.29%) |
Aug 20, 2021 | 102.94 | 104.38 | 102.94 | 103.76 | 77,208 | +0.48(+0.47%) |
Aug 19, 2021 | 104.66 | 104.90 | 102.78 | 103.28 | 153,793 | -2.68(-2.53%) |
Aug 18, 2021 | 105.09 | 107.45 | 104.51 | 105.95 | 131,144 | +0.81(+0.77%) |
Aug 17, 2021 | 106.07 | 106.14 | 103.75 | 105.14 | 199,072 | -1.18(-1.11%) |
Aug 16, 2021 | 107.88 | 107.88 | 105.69 | 106.32 | 291,725 | -1.59(-1.48%) |
Aug 13, 2021 | 109.13 | 109.13 | 106.70 | 107.92 | 104,278 | -1.04(-0.96%) |
Aug 12, 2021 | 108.77 | 109.47 | 108.08 | 108.96 | 101,358 | +0.06(+0.05%) |
Aug 11, 2021 | 108.15 | 108.91 | 107.59 | 108.90 | 118,322 | +0.91(+0.84%) |
Aug 10, 2021 | 107.12 | 108.82 | 107.12 | 107.99 | 89,983 | +0.42(+0.40%) |
Aug 09, 2021 | 108.25 | 108.25 | 106.59 | 107.57 | 75,369 | -0.23(-0.22%) |
Aug 06, 2021 | 107.67 | 109.52 | 107.03 | 107.80 | 109,934 | +0.29(+0.27%) |
Aug 05, 2021 | 105.86 | 107.86 | 105.71 | 107.51 | 119,974 | +1.11(+1.04%) |
Aug 04, 2021 | 108.69 | 108.69 | 106.22 | 106.40 | 162,009 | -1.65(-1.53%) |
Aug 03, 2021 | 107.94 | 108.69 | 106.90 | 108.05 | 188,830 | +0.33(+0.30%) |
Aug 02, 2021 | 108.29 | 109.92 | 107.15 | 107.72 | 212,693 | -0.55(-0.51%) |
Jul 30, 2021 | 108.52 | 109.72 | 107.86 | 108.27 | 194,309 | -0.59(-0.54%) |
Jul 29, 2021 | 106.75 | 109.81 | 106.57 | 108.86 | 180,945 | +2.31(+2.17%) |
Jul 28, 2021 | 107.88 | 107.88 | 103.30 | 106.55 | 397,388 | -1.59(-1.47%) |
Jul 27, 2021 | 107.43 | 111.79 | 104.51 | 108.15 | 581,579 | +6.71(+6.61%) |
Jul 26, 2021 | 100.52 | 101.81 | 99.17 | 101.44 | 548,015 | +1.05(+1.05%) |
Jul 23, 2021 | 99.13 | 100.55 | 98.20 | 100.39 | 306,931 | +1.84(+1.86%) |
Jul 22, 2021 | 97.27 | 98.70 | 95.94 | 98.55 | 284,540 | +1.17(+1.20%) |
Jul 21, 2021 | 95.95 | 98.01 | 95.95 | 97.38 | 283,287 | +1.81(+1.89%) |
Jul 20, 2021 | 92.90 | 95.65 | 92.49 | 95.57 | 171,510 | +2.86(+3.09%) |
Jul 19, 2021 | 92.25 | 93.42 | 90.00 | 92.71 | 240,465 | -1.40(-1.49%) |
Jul 16, 2021 | 97.04 | 97.04 | 93.83 | 94.11 | 317,913 | -2.39(-2.47%) |
Jul 15, 2021 | 95.59 | 96.86 | 94.24 | 96.50 | 309,237 | +0.91(+0.95%) |
Jul 14, 2021 | 89.16 | 96.03 | 88.83 | 95.59 | 482,674 | +7.75(+8.82%) |
Jul 13, 2021 | 88.55 | 88.87 | 87.55 | 87.84 | 56,027 | -0.72(-0.81%) |
Jul 12, 2021 | 89.20 | 89.73 | 88.22 | 88.56 | 68,075 | -0.73(-0.82%) |
Jul 09, 2021 | 88.29 | 89.56 | 88.29 | 89.29 | 153,004 | +1.54(+1.75%) |
Jul 08, 2021 | 85.98 | 88.74 | 85.89 | 87.75 | 216,655 | +0.32(+0.36%) |
Jul 07, 2021 | 87.70 | 88.07 | 86.91 | 87.43 | 97,323 | -0.46(-0.53%) |
Jul 06, 2021 | 88.52 | 88.69 | 86.56 | 87.90 | 140,039 | -1.11(-1.25%) |
Jul 02, 2021 | 88.96 | 89.93 | 88.68 | 89.01 | 114,982 | +0.34(+0.38%) |