Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 96.25 | 96.43 | 94.77 | 94.85 | 883,038 | -1.01(-1.06%) |
Sep 29, 2021 | 96.14 | 96.50 | 95.77 | 95.86 | 1,144,957 | +0.04(+0.04%) |
Sep 28, 2021 | 97.12 | 97.27 | 95.70 | 95.82 | 1,047,310 | -2.10(-2.14%) |
Sep 27, 2021 | 97.93 | 98.20 | 97.74 | 97.92 | 700,737 | -0.29(-0.29%) |
Sep 24, 2021 | 97.77 | 98.38 | 97.60 | 98.21 | 713,622 | +0.11(+0.12%) |
Sep 23, 2021 | 97.35 | 98.49 | 97.35 | 98.10 | 675,679 | +1.15(+1.19%) |
Sep 22, 2021 | 96.49 | 97.39 | 96.27 | 96.94 | 867,820 | +0.98(+1.02%) |
Sep 21, 2021 | 96.53 | 96.88 | 95.84 | 95.96 | 1,102,975 | -0.06(-0.06%) |
Sep 20, 2021 | 96.16 | 96.60 | 94.89 | 96.02 | 1,014,163 | -1.70(-1.74%) |
Sep 17, 2021 | 98.43 | 98.61 | 97.63 | 97.72 | 820,355 | -0.91(-0.93%) |
Sep 16, 2021 | 98.61 | 98.90 | 97.97 | 98.63 | 813,104 | -0.15(-0.16%) |
Sep 15, 2021 | 98.12 | 98.89 | 97.81 | 98.79 | 748,672 | +0.84(+0.85%) |
Sep 14, 2021 | 98.80 | 98.85 | 97.73 | 97.95 | 1,435,302 | -0.46(-0.47%) |
Sep 13, 2021 | 98.86 | 98.97 | 97.94 | 98.41 | 1,254,374 | +0.15(+0.16%) |
Sep 10, 2021 | 99.47 | 99.58 | 98.21 | 98.26 | 918,272 | -0.80(-0.80%) |
Sep 09, 2021 | 99.35 | 99.81 | 98.95 | 99.06 | 975,851 | -0.36(-0.36%) |
Sep 08, 2021 | 99.44 | 99.58 | 98.95 | 99.41 | 768,319 | -0.16(-0.16%) |
Sep 07, 2021 | 99.96 | 99.96 | 99.41 | 99.58 | 714,685 | -0.41(-0.41%) |
Sep 03, 2021 | 99.77 | 100.09 | 99.64 | 99.99 | 624,175 | +0.00(+0.00%) |
Sep 02, 2021 | 100.00 | 100.13 | 99.66 | 99.99 | 729,596 | +0.33(+0.33%) |
Sep 01, 2021 | 99.72 | 99.94 | 99.60 | 99.66 | 860,623 | +0.06(+0.06%) |
Aug 31, 2021 | 99.87 | 100.00 | 99.44 | 99.60 | 897,278 | -0.13(-0.13%) |
Aug 30, 2021 | 99.67 | 99.93 | 99.42 | 99.74 | 653,913 | +0.46(+0.46%) |
Aug 27, 2021 | 98.67 | 99.38 | 98.58 | 99.28 | 1,836,228 | +0.86(+0.88%) |
Aug 26, 2021 | 98.85 | 98.99 | 98.37 | 98.41 | 978,921 | -0.60(-0.60%) |
Aug 25, 2021 | 98.75 | 99.11 | 98.73 | 99.01 | 1,259,763 | +0.26(+0.26%) |
Aug 24, 2021 | 98.74 | 98.87 | 98.62 | 98.75 | 3,337,604 | +0.17(+0.18%) |
Aug 23, 2021 | 98.23 | 98.77 | 97.97 | 98.58 | 894,588 | +0.92(+0.94%) |
Aug 20, 2021 | 96.81 | 97.73 | 96.81 | 97.65 | 629,527 | +0.83(+0.85%) |
Aug 19, 2021 | 96.03 | 97.16 | 95.98 | 96.83 | 892,751 | +0.15(+0.16%) |
Aug 18, 2021 | 97.46 | 97.87 | 96.65 | 96.67 | 826,085 | -1.09(-1.11%) |
Aug 17, 2021 | 98.00 | 98.00 | 97.05 | 97.76 | 1,994,440 | -0.67(-0.68%) |
Aug 16, 2021 | 97.85 | 98.43 | 97.51 | 98.43 | 1,414,419 | +0.21(+0.22%) |
Aug 13, 2021 | 98.21 | 98.22 | 98.03 | 98.22 | 776,194 | +0.18(+0.19%) |
Aug 12, 2021 | 97.69 | 98.07 | 97.53 | 98.04 | 869,901 | +0.27(+0.28%) |
Aug 11, 2021 | 97.73 | 97.81 | 97.50 | 97.77 | 752,278 | +0.23(+0.24%) |
Aug 10, 2021 | 97.71 | 97.82 | 97.42 | 97.54 | 1,031,178 | +0.00(+0.00%) |
Aug 09, 2021 | 97.58 | 97.65 | 97.31 | 97.54 | 815,444 | -0.04(-0.04%) |
Aug 06, 2021 | 97.65 | 97.71 | 97.42 | 97.58 | 564,267 | +0.08(+0.08%) |
Aug 05, 2021 | 97.34 | 97.51 | 97.04 | 97.50 | 696,262 | +0.60(+0.62%) |
Aug 04, 2021 | 96.94 | 97.14 | 96.76 | 96.90 | 1,415,649 | -0.37(-0.39%) |
Aug 03, 2021 | 96.82 | 97.27 | 96.18 | 97.27 | 934,618 | +0.73(+0.76%) |
Aug 02, 2021 | 97.17 | 97.20 | 96.47 | 96.54 | 754,486 | -0.12(-0.13%) |
Jul 30, 2021 | 96.62 | 97.04 | 96.54 | 96.67 | 1,488,519 | -0.59(-0.60%) |
Jul 29, 2021 | 96.84 | 97.51 | 96.84 | 97.25 | 780,078 | +0.39(+0.41%) |
Jul 28, 2021 | 96.92 | 97.18 | 96.56 | 96.86 | 1,399,194 | -0.04(-0.04%) |
Jul 27, 2021 | 97.06 | 97.06 | 96.19 | 96.90 | 1,099,069 | -0.53(-0.54%) |
Jul 26, 2021 | 97.19 | 97.42 | 97.03 | 97.42 | 2,621,718 | +0.19(+0.20%) |
Jul 23, 2021 | 96.75 | 97.28 | 96.49 | 97.23 | 13,195,261 | +1.09(+1.13%) |
Jul 22, 2021 | 95.94 | 96.21 | 95.77 | 96.15 | 478,238 | +0.22(+0.23%) |
Jul 21, 2021 | 95.37 | 95.97 | 95.37 | 95.93 | 971,691 | +0.74(+0.78%) |
Jul 20, 2021 | 94.11 | 95.51 | 93.84 | 95.19 | 1,480,073 | +1.43(+1.53%) |
Jul 19, 2021 | 93.93 | 94.10 | 93.15 | 93.76 | 898,191 | -1.42(-1.49%) |
Jul 16, 2021 | 96.02 | 96.16 | 95.05 | 95.18 | 604,891 | -0.68(-0.71%) |
Jul 15, 2021 | 96.11 | 96.11 | 95.36 | 95.86 | 631,937 | -0.30(-0.31%) |
Jul 14, 2021 | 96.36 | 96.62 | 95.86 | 96.16 | 2,338,624 | +0.07(+0.07%) |
Jul 13, 2021 | 96.18 | 96.58 | 96.00 | 96.09 | 628,880 | -0.33(-0.34%) |
Jul 12, 2021 | 96.29 | 96.43 | 96.03 | 96.42 | 2,720,394 | +0.32(+0.33%) |
Jul 09, 2021 | 95.33 | 96.17 | 95.33 | 96.10 | 495,098 | +0.98(+1.03%) |
Jul 08, 2021 | 94.58 | 95.27 | 94.36 | 95.12 | 777,501 | -0.80(-0.83%) |
Jul 07, 2021 | 95.83 | 95.95 | 95.24 | 95.92 | 684,204 | +0.37(+0.39%) |
Jul 06, 2021 | 95.89 | 95.89 | 94.92 | 95.54 | 766,809 | -0.18(-0.19%) |
Jul 02, 2021 | 95.20 | 95.78 | 95.16 | 95.72 | 653,533 | +0.69(+0.73%) |