Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 94.00 | 96.37 | 93.45 | 95.46 | 1,421,336 | +1.39(+1.48%) |
Sep 29, 2021 | 95.85 | 96.65 | 93.23 | 94.07 | 1,790,405 | -1.18(-1.24%) |
Sep 28, 2021 | 93.70 | 95.81 | 93.38 | 95.25 | 1,638,511 | -0.31(-0.32%) |
Sep 27, 2021 | 91.08 | 95.71 | 90.28 | 95.56 | 1,955,839 | +4.41(+4.84%) |
Sep 24, 2021 | 92.41 | 93.23 | 90.20 | 91.15 | 2,186,420 | -2.26(-2.42%) |
Sep 23, 2021 | 95.80 | 96.81 | 93.23 | 93.41 | 1,961,643 | -2.30(-2.40%) |
Sep 22, 2021 | 95.51 | 96.96 | 94.55 | 95.71 | 1,343,830 | +0.70(+0.74%) |
Sep 21, 2021 | 96.65 | 96.72 | 91.89 | 95.01 | 2,292,480 | -0.68(-0.71%) |
Sep 20, 2021 | 100.54 | 100.58 | 93.59 | 95.69 | 4,156,635 | -8.33(-8.01%) |
Sep 17, 2021 | 102.94 | 104.43 | 101.80 | 104.02 | 4,205,667 | +0.73(+0.71%) |
Sep 16, 2021 | 104.42 | 105.10 | 102.51 | 103.29 | 1,108,255 | -1.45(-1.38%) |
Sep 15, 2021 | 104.94 | 105.16 | 102.16 | 104.74 | 1,203,554 | -0.42(-0.40%) |
Sep 14, 2021 | 106.00 | 107.27 | 104.08 | 105.16 | 2,007,937 | -1.01(-0.95%) |
Sep 13, 2021 | 100.39 | 106.75 | 98.85 | 106.17 | 3,644,717 | +6.76(+6.80%) |
Sep 10, 2021 | 100.20 | 103.00 | 99.40 | 99.41 | 2,993,872 | +0.52(+0.53%) |
Sep 09, 2021 | 95.53 | 99.58 | 95.16 | 98.89 | 2,588,170 | +3.46(+3.63%) |
Sep 08, 2021 | 98.40 | 102.09 | 95.15 | 95.43 | 3,671,187 | +0.94(+0.99%) |
Sep 07, 2021 | 93.81 | 94.76 | 93.13 | 94.49 | 711,802 | +0.43(+0.46%) |
Sep 03, 2021 | 94.24 | 94.80 | 93.13 | 94.06 | 567,440 | -0.81(-0.85%) |
Sep 02, 2021 | 94.97 | 96.19 | 94.40 | 94.87 | 752,709 | +0.81(+0.86%) |
Sep 01, 2021 | 94.46 | 95.30 | 93.71 | 94.06 | 888,156 | +0.06(+0.06%) |
Aug 31, 2021 | 95.69 | 96.25 | 93.73 | 94.00 | 1,020,781 | -1.69(-1.77%) |
Aug 30, 2021 | 95.23 | 96.03 | 94.61 | 95.69 | 1,324,297 | +1.17(+1.24%) |
Aug 27, 2021 | 93.49 | 95.19 | 93.31 | 94.52 | 774,988 | +0.84(+0.90%) |
Aug 26, 2021 | 92.88 | 94.87 | 92.51 | 93.68 | 893,045 | +0.05(+0.05%) |
Aug 25, 2021 | 95.73 | 95.73 | 93.39 | 93.63 | 807,520 | -0.84(-0.89%) |
Aug 24, 2021 | 96.00 | 97.55 | 94.41 | 94.47 | 1,000,524 | -1.57(-1.63%) |
Aug 23, 2021 | 95.14 | 96.23 | 94.62 | 96.04 | 868,186 | +1.50(+1.59%) |
Aug 20, 2021 | 92.99 | 94.75 | 92.41 | 94.54 | 741,783 | +1.55(+1.67%) |
Aug 19, 2021 | 91.56 | 93.38 | 91.40 | 92.99 | 895,238 | -0.66(-0.70%) |
Aug 18, 2021 | 93.89 | 95.39 | 93.12 | 93.65 | 1,195,720 | +0.14(+0.15%) |
Aug 17, 2021 | 95.83 | 96.39 | 91.75 | 93.51 | 1,900,675 | -3.32(-3.43%) |
Aug 16, 2021 | 95.75 | 97.48 | 95.20 | 96.83 | 1,476,765 | +0.23(+0.24%) |
Aug 13, 2021 | 96.89 | 96.89 | 95.90 | 96.60 | 1,561,593 | -0.34(-0.35%) |
Aug 12, 2021 | 95.75 | 97.07 | 95.21 | 96.94 | 946,984 | +1.03(+1.07%) |
Aug 11, 2021 | 95.75 | 96.54 | 94.35 | 95.91 | 1,125,532 | +0.16(+0.17%) |
Aug 10, 2021 | 94.61 | 96.37 | 94.33 | 95.75 | 1,490,409 | +1.04(+1.10%) |
Aug 09, 2021 | 92.87 | 95.15 | 91.89 | 94.71 | 1,309,872 | +1.56(+1.67%) |
Aug 06, 2021 | 91.26 | 95.06 | 91.23 | 93.15 | 2,148,477 | +1.53(+1.67%) |
Aug 05, 2021 | 91.99 | 92.30 | 90.52 | 91.62 | 1,115,777 | -0.52(-0.56%) |
Aug 04, 2021 | 91.20 | 92.98 | 91.15 | 92.14 | 1,794,514 | -0.20(-0.22%) |
Aug 03, 2021 | 90.00 | 92.58 | 89.99 | 92.34 | 3,269,518 | +4.07(+4.61%) |
Aug 02, 2021 | 89.04 | 89.69 | 86.66 | 88.27 | 2,536,382 | +2.23(+2.59%) |
Jul 30, 2021 | 81.98 | 88.11 | 80.75 | 86.04 | 3,767,067 | +2.30(+2.75%) |
Jul 29, 2021 | 84.24 | 85.36 | 83.55 | 83.74 | 1,648,142 | +0.26(+0.31%) |
Jul 28, 2021 | 81.68 | 84.60 | 81.22 | 83.48 | 2,114,864 | +2.12(+2.61%) |
Jul 27, 2021 | 81.28 | 81.38 | 78.93 | 81.36 | 1,761,371 | +0.01(+0.01%) |
Jul 26, 2021 | 82.70 | 83.61 | 80.42 | 81.35 | 1,417,598 | -1.60(-1.93%) |
Jul 23, 2021 | 83.74 | 83.78 | 82.08 | 82.95 | 1,165,712 | -0.73(-0.87%) |
Jul 22, 2021 | 84.88 | 85.46 | 82.62 | 83.68 | 981,226 | -1.51(-1.77%) |
Jul 21, 2021 | 83.14 | 85.83 | 83.02 | 85.19 | 1,609,425 | +2.51(+3.04%) |
Jul 20, 2021 | 83.71 | 83.99 | 81.73 | 82.68 | 2,225,058 | -0.37(-0.45%) |
Jul 19, 2021 | 80.78 | 83.45 | 80.14 | 83.05 | 2,034,802 | -0.44(-0.53%) |
Jul 16, 2021 | 86.20 | 86.50 | 83.11 | 83.49 | 2,326,392 | -2.11(-2.46%) |
Jul 15, 2021 | 89.03 | 89.68 | 84.94 | 85.60 | 2,592,411 | -4.44(-4.93%) |
Jul 14, 2021 | 92.79 | 93.03 | 89.95 | 90.04 | 1,837,004 | -2.75(-2.96%) |
Jul 13, 2021 | 93.21 | 94.48 | 91.60 | 92.79 | 1,761,587 | -1.50(-1.59%) |
Jul 12, 2021 | 93.20 | 95.64 | 93.14 | 94.29 | 2,297,792 | +1.75(+1.89%) |
Jul 09, 2021 | 90.15 | 92.84 | 89.46 | 92.54 | 1,453,792 | +2.63(+2.93%) |
Jul 08, 2021 | 88.64 | 90.41 | 86.60 | 89.91 | 1,900,668 | -1.36(-1.49%) |
Jul 07, 2021 | 92.08 | 94.08 | 90.40 | 91.27 | 1,898,548 | +0.08(+0.09%) |
Jul 06, 2021 | 91.30 | 92.65 | 89.14 | 91.19 | 1,579,212 | +0.37(+0.41%) |
Jul 02, 2021 | 90.17 | 91.66 | 89.64 | 90.82 | 1,220,131 | +0.65(+0.72%) |