Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 99.69 | 100.55 | 99.46 | 100.39 | 9,438,199 | +0.47(+0.47%) |
Aug 30, 2021 | 99.03 | 99.96 | 98.72 | 99.92 | 7,568,340 | +1.02(+1.04%) |
Aug 27, 2021 | 98.30 | 99.19 | 98.25 | 98.89 | 3,923,890 | +0.95(+0.97%) |
Aug 26, 2021 | 98.15 | 98.34 | 97.60 | 97.94 | 4,832,004 | -0.12(-0.12%) |
Aug 25, 2021 | 98.05 | 98.52 | 97.62 | 98.06 | 4,586,024 | -0.01(-0.01%) |
Aug 24, 2021 | 98.68 | 98.73 | 97.68 | 98.07 | 3,898,158 | -0.44(-0.45%) |
Aug 23, 2021 | 98.92 | 99.10 | 98.28 | 98.52 | 4,872,733 | -0.22(-0.22%) |
Aug 20, 2021 | 98.22 | 99.13 | 97.52 | 98.74 | 5,501,517 | +0.50(+0.51%) |
Aug 19, 2021 | 97.46 | 98.38 | 97.11 | 98.24 | 7,505,524 | +0.54(+0.55%) |
Aug 18, 2021 | 98.52 | 98.52 | 97.66 | 97.70 | 4,778,487 | -0.96(-0.97%) |
Aug 17, 2021 | 98.26 | 98.72 | 97.88 | 98.66 | 5,313,884 | +0.01(+0.01%) |
Aug 16, 2021 | 98.70 | 99.16 | 98.42 | 98.65 | 6,033,786 | -0.13(-0.13%) |
Aug 13, 2021 | 98.46 | 98.80 | 98.08 | 98.78 | 7,504,137 | +0.56(+0.57%) |
Aug 12, 2021 | 98.09 | 98.22 | 97.64 | 98.22 | 4,488,321 | +0.38(+0.39%) |
Aug 11, 2021 | 97.76 | 97.99 | 97.32 | 97.84 | 5,895,293 | +0.55(+0.57%) |
Aug 10, 2021 | 98.46 | 98.47 | 97.20 | 97.29 | 5,538,063 | -0.99(-1.00%) |
Aug 09, 2021 | 98.69 | 98.69 | 98.13 | 98.28 | 3,504,040 | -0.54(-0.54%) |
Aug 06, 2021 | 99.23 | 99.47 | 98.63 | 98.81 | 4,639,039 | -0.24(-0.24%) |
Aug 05, 2021 | 98.58 | 99.09 | 98.20 | 99.05 | 6,000,246 | +0.99(+1.01%) |
Aug 04, 2021 | 98.29 | 98.75 | 97.68 | 98.06 | 6,296,648 | -0.39(-0.39%) |
Aug 03, 2021 | 98.54 | 98.64 | 97.80 | 98.45 | 7,439,755 | +0.19(+0.20%) |
Aug 02, 2021 | 98.82 | 99.60 | 98.16 | 98.26 | 8,439,767 | -0.22(-0.22%) |
Jul 30, 2021 | 98.42 | 99.65 | 98.28 | 98.48 | 6,356,537 | +0.25(+0.25%) |
Jul 29, 2021 | 98.48 | 99.19 | 98.14 | 98.23 | 5,743,473 | +0.00(+0.00%) |
Jul 28, 2021 | 98.57 | 98.73 | 97.89 | 98.23 | 8,210,414 | -0.47(-0.48%) |
Jul 27, 2021 | 97.95 | 98.82 | 97.60 | 98.70 | 6,929,688 | +0.72(+0.73%) |
Jul 26, 2021 | 97.94 | 98.25 | 97.34 | 97.98 | 4,409,517 | -0.06(-0.07%) |
Jul 23, 2021 | 97.52 | 98.19 | 97.29 | 98.04 | 6,172,303 | +0.87(+0.89%) |
Jul 22, 2021 | 97.49 | 97.59 | 96.73 | 97.18 | 5,328,613 | -0.73(-0.74%) |
Jul 21, 2021 | 98.29 | 98.56 | 97.76 | 97.91 | 8,101,565 | -0.16(-0.16%) |
Jul 20, 2021 | 96.45 | 98.41 | 96.32 | 98.06 | 9,035,523 | +2.16(+2.25%) |
Jul 19, 2021 | 96.73 | 96.79 | 95.20 | 95.90 | 13,446,638 | -1.71(-1.75%) |
Jul 16, 2021 | 98.02 | 98.31 | 97.54 | 97.61 | 7,652,139 | +0.02(+0.02%) |
Jul 15, 2021 | 97.18 | 97.69 | 97.13 | 97.59 | 5,844,619 | +0.25(+0.26%) |
Jul 14, 2021 | 96.72 | 97.63 | 96.44 | 97.34 | 7,135,698 | +0.78(+0.81%) |
Jul 13, 2021 | 97.75 | 97.89 | 96.31 | 96.56 | 11,137,038 | -1.41(-1.44%) |
Jul 12, 2021 | 97.20 | 98.12 | 97.07 | 97.97 | 6,665,433 | +0.71(+0.73%) |
Jul 09, 2021 | 96.29 | 97.30 | 95.99 | 97.26 | 9,848,503 | +1.40(+1.46%) |
Jul 08, 2021 | 95.21 | 96.11 | 95.01 | 95.86 | 10,336,671 | +0.04(+0.04%) |
Jul 07, 2021 | 95.43 | 96.29 | 95.09 | 95.82 | 15,619,785 | +0.35(+0.37%) |
Jul 06, 2021 | 94.75 | 95.70 | 94.09 | 95.47 | 16,964,398 | +0.72(+0.76%) |
Jul 02, 2021 | 94.80 | 95.19 | 94.38 | 94.75 | 17,795,752 | +0.31(+0.33%) |
Jul 01, 2021 | 94.12 | 95.14 | 93.76 | 94.44 | 17,746,816 | +0.37(+0.39%) |
Jun 30, 2021 | 94.65 | 95.15 | 93.96 | 94.07 | 8,384,953 | -0.54(-0.57%) |
Jun 29, 2021 | 94.94 | 95.41 | 94.57 | 94.60 | 5,027,303 | -0.28(-0.29%) |
Jun 28, 2021 | 95.45 | 95.48 | 94.19 | 94.88 | 4,556,931 | -0.38(-0.40%) |
Jun 25, 2021 | 94.54 | 95.26 | 94.39 | 95.26 | 7,065,256 | +0.80(+0.85%) |
Jun 24, 2021 | 95.05 | 95.07 | 94.08 | 94.45 | 4,352,369 | -0.31(-0.33%) |
Jun 23, 2021 | 94.97 | 95.28 | 94.71 | 94.77 | 6,987,399 | -0.25(-0.26%) |
Jun 22, 2021 | 95.52 | 95.52 | 94.98 | 95.02 | 6,527,148 | -0.46(-0.48%) |
Jun 21, 2021 | 93.85 | 95.72 | 93.62 | 95.48 | 7,324,590 | +1.90(+2.03%) |
Jun 18, 2021 | 94.82 | 95.03 | 93.55 | 93.58 | 8,483,429 | -1.50(-1.58%) |
Jun 17, 2021 | 94.79 | 95.22 | 94.44 | 95.08 | 9,784,701 | +0.15(+0.16%) |
Jun 16, 2021 | 96.01 | 96.36 | 94.90 | 94.93 | 9,423,712 | -0.86(-0.90%) |
Jun 15, 2021 | 96.81 | 96.81 | 95.74 | 95.79 | 8,587,416 | -1.02(-1.05%) |
Jun 14, 2021 | 96.33 | 96.82 | 96.21 | 96.81 | 5,745,447 | +0.42(+0.44%) |
Jun 11, 2021 | 96.84 | 96.86 | 95.94 | 96.38 | 7,963,510 | -0.48(-0.50%) |
Jun 10, 2021 | 96.11 | 97.09 | 95.84 | 96.86 | 6,500,174 | +0.72(+0.75%) |
Jun 09, 2021 | 96.21 | 96.42 | 95.96 | 96.14 | 6,457,436 | +0.21(+0.22%) |
Jun 08, 2021 | 95.36 | 96.10 | 95.36 | 95.93 | 6,657,176 | +0.62(+0.65%) |
Jun 07, 2021 | 94.48 | 95.58 | 94.48 | 95.31 | 7,090,530 | +0.93(+0.98%) |
Jun 04, 2021 | 94.68 | 94.76 | 93.90 | 94.39 | 14,165,040 | +0.01(+0.01%) |
Jun 03, 2021 | 94.52 | 94.52 | 93.81 | 94.38 | 18,653,738 | -0.18(-0.19%) |
Jun 02, 2021 | 93.85 | 94.65 | 93.45 | 94.56 | 16,924,660 | +1.12(+1.20%) |