Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 96.27 | 96.44 | 94.78 | 94.86 | 882,930 | -1.01(-1.06%) |
Sep 29, 2021 | 96.15 | 96.51 | 95.78 | 95.87 | 1,144,817 | +0.04(+0.04%) |
Sep 28, 2021 | 97.13 | 97.28 | 95.71 | 95.83 | 1,047,182 | -2.10(-2.14%) |
Sep 27, 2021 | 97.94 | 98.21 | 97.75 | 97.93 | 700,651 | -0.29(-0.29%) |
Sep 24, 2021 | 97.78 | 98.40 | 97.61 | 98.22 | 713,535 | +0.11(+0.12%) |
Sep 23, 2021 | 97.36 | 98.50 | 97.36 | 98.11 | 675,596 | +1.15(+1.19%) |
Sep 22, 2021 | 96.50 | 97.40 | 96.28 | 96.96 | 867,714 | +0.98(+1.02%) |
Sep 21, 2021 | 96.54 | 96.89 | 95.85 | 95.98 | 1,102,841 | -0.06(-0.06%) |
Sep 20, 2021 | 96.17 | 96.61 | 94.90 | 96.03 | 1,014,039 | -1.70(-1.74%) |
Sep 17, 2021 | 98.44 | 98.62 | 97.65 | 97.73 | 820,255 | -0.91(-0.92%) |
Sep 16, 2021 | 98.62 | 98.91 | 97.98 | 98.65 | 813,005 | -0.15(-0.16%) |
Sep 15, 2021 | 98.14 | 98.91 | 97.82 | 98.80 | 748,581 | +0.84(+0.85%) |
Sep 14, 2021 | 98.81 | 98.86 | 97.74 | 97.96 | 1,435,127 | -0.46(-0.47%) |
Sep 13, 2021 | 98.88 | 98.98 | 97.95 | 98.42 | 1,254,221 | +0.15(+0.16%) |
Sep 10, 2021 | 99.48 | 99.60 | 98.22 | 98.27 | 918,160 | -0.80(-0.80%) |
Sep 09, 2021 | 99.37 | 99.82 | 98.96 | 99.07 | 975,732 | -0.36(-0.36%) |
Sep 08, 2021 | 99.45 | 99.60 | 98.96 | 99.42 | 768,225 | -0.16(-0.16%) |
Sep 07, 2021 | 99.97 | 99.97 | 99.42 | 99.59 | 714,597 | -0.41(-0.41%) |
Sep 03, 2021 | 99.78 | 100.11 | 99.65 | 100.00 | 624,098 | +0.00(+0.00%) |
Sep 02, 2021 | 100.01 | 100.14 | 99.67 | 100.00 | 729,507 | +0.33(+0.33%) |
Sep 01, 2021 | 99.73 | 99.95 | 99.62 | 99.67 | 860,518 | +0.06(+0.06%) |
Aug 31, 2021 | 99.88 | 100.01 | 99.45 | 99.62 | 897,168 | -0.13(-0.13%) |
Aug 30, 2021 | 99.68 | 99.94 | 99.43 | 99.75 | 653,833 | +0.46(+0.46%) |
Aug 27, 2021 | 98.68 | 99.39 | 98.59 | 99.29 | 1,836,004 | +0.86(+0.88%) |
Aug 26, 2021 | 98.87 | 99.00 | 98.39 | 98.42 | 978,802 | -0.60(-0.60%) |
Aug 25, 2021 | 98.76 | 99.12 | 98.74 | 99.02 | 1,259,609 | +0.26(+0.26%) |
Aug 24, 2021 | 98.75 | 98.89 | 98.64 | 98.76 | 3,337,196 | +0.17(+0.18%) |
Aug 23, 2021 | 98.24 | 98.78 | 97.98 | 98.59 | 894,479 | +0.92(+0.94%) |
Aug 20, 2021 | 96.82 | 97.74 | 96.82 | 97.67 | 629,450 | +0.83(+0.85%) |
Aug 19, 2021 | 96.04 | 97.17 | 96.00 | 96.84 | 892,642 | +0.15(+0.16%) |
Aug 18, 2021 | 97.47 | 97.88 | 96.66 | 96.69 | 825,984 | -1.09(-1.11%) |
Aug 17, 2021 | 98.01 | 98.01 | 97.06 | 97.77 | 1,994,197 | -0.67(-0.68%) |
Aug 16, 2021 | 97.86 | 98.44 | 97.52 | 98.44 | 1,414,247 | +0.21(+0.22%) |
Aug 13, 2021 | 98.22 | 98.23 | 98.05 | 98.23 | 776,099 | +0.18(+0.19%) |
Aug 12, 2021 | 97.70 | 98.08 | 97.54 | 98.05 | 869,795 | +0.27(+0.28%) |
Aug 11, 2021 | 97.74 | 97.82 | 97.51 | 97.78 | 752,187 | +0.23(+0.24%) |
Aug 10, 2021 | 97.72 | 97.83 | 97.43 | 97.55 | 1,031,052 | +0.00(+0.00%) |
Aug 09, 2021 | 97.59 | 97.67 | 97.32 | 97.55 | 815,345 | -0.04(-0.04%) |
Aug 06, 2021 | 97.67 | 97.72 | 97.44 | 97.59 | 564,198 | +0.08(+0.08%) |
Aug 05, 2021 | 97.35 | 97.52 | 97.05 | 97.51 | 696,177 | +0.61(+0.62%) |
Aug 04, 2021 | 96.96 | 97.15 | 96.77 | 96.91 | 1,415,476 | -0.37(-0.39%) |
Aug 03, 2021 | 96.83 | 97.28 | 96.19 | 97.28 | 934,504 | +0.73(+0.76%) |
Aug 02, 2021 | 97.19 | 97.21 | 96.48 | 96.55 | 754,394 | -0.12(-0.13%) |
Jul 30, 2021 | 96.63 | 97.05 | 96.55 | 96.68 | 1,488,337 | -0.59(-0.60%) |
Jul 29, 2021 | 96.85 | 97.52 | 96.85 | 97.26 | 779,983 | +0.39(+0.41%) |
Jul 28, 2021 | 96.94 | 97.19 | 96.57 | 96.87 | 1,399,023 | -0.04(-0.04%) |
Jul 27, 2021 | 97.07 | 97.07 | 96.20 | 96.91 | 1,098,935 | -0.53(-0.54%) |
Jul 26, 2021 | 97.21 | 97.44 | 97.04 | 97.44 | 2,621,398 | +0.19(+0.20%) |
Jul 23, 2021 | 96.76 | 97.29 | 96.50 | 97.24 | 13,193,651 | +1.09(+1.13%) |
Jul 22, 2021 | 95.96 | 96.23 | 95.78 | 96.16 | 478,180 | +0.22(+0.23%) |
Jul 21, 2021 | 95.38 | 95.98 | 95.38 | 95.94 | 971,572 | +0.74(+0.78%) |
Jul 20, 2021 | 94.12 | 95.52 | 93.85 | 95.20 | 1,479,892 | +1.43(+1.53%) |
Jul 19, 2021 | 93.94 | 94.11 | 93.16 | 93.77 | 898,082 | -1.42(-1.49%) |
Jul 16, 2021 | 96.03 | 96.17 | 95.06 | 95.19 | 604,817 | -0.68(-0.71%) |
Jul 15, 2021 | 96.12 | 96.12 | 95.37 | 95.87 | 631,859 | -0.30(-0.31%) |
Jul 14, 2021 | 96.37 | 96.63 | 95.87 | 96.17 | 2,338,339 | +0.07(+0.07%) |
Jul 13, 2021 | 96.19 | 96.59 | 96.01 | 96.10 | 628,804 | -0.33(-0.34%) |
Jul 12, 2021 | 96.30 | 96.45 | 96.04 | 96.43 | 2,720,062 | +0.32(+0.33%) |
Jul 09, 2021 | 95.34 | 96.18 | 95.34 | 96.11 | 495,038 | +0.98(+1.03%) |
Jul 08, 2021 | 94.59 | 95.28 | 94.37 | 95.13 | 777,407 | -0.80(-0.83%) |
Jul 07, 2021 | 95.84 | 95.97 | 95.25 | 95.93 | 684,120 | +0.37(+0.39%) |
Jul 06, 2021 | 95.90 | 95.90 | 94.93 | 95.55 | 766,716 | -0.18(-0.19%) |
Jul 02, 2021 | 95.21 | 95.79 | 95.17 | 95.74 | 653,453 | +0.69(+0.73%) |