Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 97.04 | 100.00 | 90.46 | 91.05 | 862,432 | -4.19(-4.40%) |
Sep 29, 2021 | 95.71 | 101.23 | 92.35 | 95.24 | 535,336 | +0.76(+0.80%) |
Sep 28, 2021 | 98.48 | 98.90 | 92.16 | 94.48 | 586,532 | -5.93(-5.91%) |
Sep 27, 2021 | 94.97 | 101.59 | 92.63 | 100.41 | 564,726 | +4.79(+5.01%) |
Sep 24, 2021 | 94.87 | 99.59 | 93.50 | 95.62 | 504,084 | -0.75(-0.78%) |
Sep 23, 2021 | 91.24 | 97.22 | 91.01 | 96.37 | 653,372 | +6.08(+6.73%) |
Sep 22, 2021 | 85.88 | 90.39 | 83.73 | 90.29 | 569,156 | +5.22(+6.14%) |
Sep 21, 2021 | 84.57 | 86.47 | 78.61 | 85.07 | 823,452 | +2.26(+2.73%) |
Sep 20, 2021 | 90.89 | 93.06 | 81.05 | 82.81 | 1,272,743 | -14.00(-14.46%) |
Sep 17, 2021 | 95.36 | 101.34 | 93.15 | 96.81 | 6,954,657 | +1.65(+1.73%) |
Sep 16, 2021 | 97.59 | 98.38 | 94.10 | 95.16 | 809,474 | -1.04(-1.08%) |
Sep 15, 2021 | 92.81 | 99.70 | 91.12 | 96.20 | 1,088,411 | +4.46(+4.86%) |
Sep 14, 2021 | 89.46 | 94.82 | 88.53 | 91.74 | 657,086 | +2.14(+2.39%) |
Sep 13, 2021 | 95.28 | 96.34 | 87.46 | 89.60 | 897,095 | -5.28(-5.56%) |
Sep 10, 2021 | 92.35 | 98.89 | 90.01 | 94.88 | 898,492 | +3.19(+3.48%) |
Sep 09, 2021 | 87.45 | 94.18 | 87.03 | 91.69 | 854,835 | +4.24(+4.85%) |
Sep 08, 2021 | 83.36 | 89.47 | 83.00 | 87.45 | 759,765 | +3.08(+3.65%) |
Sep 07, 2021 | 82.65 | 88.70 | 79.87 | 84.37 | 1,195,831 | +4.34(+5.42%) |
Sep 03, 2021 | 79.33 | 80.52 | 77.91 | 80.03 | 407,385 | +0.54(+0.68%) |
Sep 02, 2021 | 77.90 | 80.41 | 77.01 | 79.49 | 528,214 | +2.63(+3.42%) |
Sep 01, 2021 | 75.12 | 78.20 | 72.39 | 76.86 | 334,863 | +0.95(+1.25%) |
Aug 31, 2021 | 71.87 | 77.23 | 71.83 | 75.91 | 381,858 | +4.59(+6.44%) |
Aug 30, 2021 | 74.93 | 75.16 | 70.71 | 71.32 | 318,625 | -3.76(-5.01%) |
Aug 27, 2021 | 69.77 | 76.50 | 69.07 | 75.08 | 519,725 | +5.53(+7.95%) |
Aug 26, 2021 | 72.06 | 73.77 | 69.37 | 69.55 | 273,562 | -2.43(-3.38%) |
Aug 25, 2021 | 70.60 | 72.88 | 69.46 | 71.98 | 386,822 | +1.69(+2.40%) |
Aug 24, 2021 | 71.70 | 72.18 | 68.65 | 70.29 | 312,742 | -1.62(-2.25%) |
Aug 23, 2021 | 70.60 | 74.15 | 70.60 | 71.91 | 360,864 | +1.72(+2.45%) |
Aug 20, 2021 | 69.49 | 71.38 | 69.42 | 70.19 | 324,052 | +1.40(+2.04%) |
Aug 19, 2021 | 72.36 | 73.49 | 68.45 | 68.79 | 437,668 | -4.86(-6.60%) |
Aug 18, 2021 | 74.26 | 75.48 | 72.55 | 73.65 | 335,345 | -1.27(-1.70%) |
Aug 17, 2021 | 74.50 | 78.50 | 74.25 | 74.92 | 378,954 | -0.73(-0.96%) |
Aug 16, 2021 | 75.16 | 77.87 | 74.18 | 75.65 | 242,024 | -0.89(-1.16%) |
Aug 13, 2021 | 75.60 | 79.21 | 74.09 | 76.54 | 340,914 | +0.98(+1.30%) |
Aug 12, 2021 | 79.15 | 79.55 | 75.38 | 75.56 | 590,773 | -4.31(-5.40%) |
Aug 11, 2021 | 83.11 | 83.11 | 77.83 | 79.87 | 374,637 | -2.14(-2.61%) |
Aug 10, 2021 | 84.25 | 84.29 | 81.89 | 82.01 | 516,476 | -2.82(-3.32%) |
Aug 09, 2021 | 77.57 | 85.95 | 77.15 | 84.83 | 511,785 | +3.87(+4.78%) |
Aug 06, 2021 | 90.40 | 91.69 | 79.29 | 80.96 | 658,865 | -12.89(-13.73%) |
Aug 05, 2021 | 91.57 | 95.83 | 90.42 | 93.85 | 388,725 | +2.01(+2.19%) |
Aug 04, 2021 | 87.50 | 94.74 | 87.46 | 91.84 | 458,155 | +2.92(+3.28%) |
Aug 03, 2021 | 89.16 | 90.80 | 84.50 | 88.92 | 601,866 | -0.24(-0.27%) |
Aug 02, 2021 | 88.37 | 93.50 | 88.10 | 89.16 | 440,445 | +0.79(+0.89%) |
Jul 30, 2021 | 98.37 | 99.00 | 85.00 | 88.37 | 622,847 | -10.71(-10.81%) |
Jul 29, 2021 | 98.30 | 103.50 | 96.51 | 99.08 | 302,795 | +0.68(+0.69%) |
Jul 28, 2021 | 97.01 | 101.91 | 95.02 | 98.40 | 343,545 | +1.25(+1.29%) |
Jul 27, 2021 | 110.38 | 112.00 | 91.13 | 97.15 | 672,828 | -13.72(-12.37%) |
Jul 26, 2021 | 112.08 | 114.55 | 106.56 | 110.87 | 417,515 | -1.97(-1.75%) |
Jul 23, 2021 | 100.00 | 114.32 | 99.32 | 112.84 | 713,689 | +15.39(+15.79%) |
Jul 22, 2021 | 101.00 | 102.55 | 93.20 | 97.45 | 538,449 | -5.00(-4.88%) |
Jul 21, 2021 | 86.00 | 103.58 | 85.29 | 102.45 | 1,228,628 | +16.33(+18.96%) |
Jul 20, 2021 | 81.70 | 87.30 | 75.94 | 86.12 | 573,780 | +8.28(+10.64%) |
Jul 19, 2021 | 73.83 | 83.17 | 72.76 | 77.84 | 667,161 | +0.42(+0.54%) |
Jul 16, 2021 | 78.99 | 84.98 | 76.35 | 77.42 | 656,540 | -0.63(-0.81%) |
Jul 15, 2021 | 85.72 | 86.13 | 71.62 | 78.05 | 990,297 | -8.45(-9.77%) |
Jul 14, 2021 | 75.81 | 87.90 | 75.80 | 86.50 | 642,749 | +7.48(+9.47%) |
Jul 13, 2021 | 90.43 | 91.45 | 76.50 | 79.02 | 1,039,478 | -12.09(-13.27%) |
Jul 12, 2021 | 85.57 | 92.74 | 83.26 | 91.11 | 801,825 | +5.72(+6.70%) |
Jul 09, 2021 | 80.30 | 86.38 | 80.30 | 85.39 | 623,021 | +5.94(+7.48%) |
Jul 08, 2021 | 77.80 | 80.25 | 73.56 | 79.45 | 679,785 | -1.30(-1.61%) |
Jul 07, 2021 | 74.99 | 81.36 | 72.40 | 80.75 | 940,816 | +6.60(+8.90%) |
Jul 06, 2021 | 66.98 | 74.49 | 66.70 | 74.15 | 688,004 | +7.79(+11.74%) |
Jul 02, 2021 | 65.99 | 67.24 | 64.57 | 66.36 | 341,265 | +0.88(+1.34%) |