Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 96.38 | 96.61 | 95.34 | 95.34 | 3,076,657 | -0.69(-0.72%) |
Sep 29, 2021 | 96.43 | 96.67 | 95.95 | 96.03 | 3,057,572 | -0.16(-0.17%) |
Sep 28, 2021 | 97.23 | 97.33 | 95.96 | 96.19 | 6,537,571 | -1.94(-1.97%) |
Sep 27, 2021 | 98.01 | 98.33 | 97.80 | 98.12 | 6,561,213 | -0.11(-0.11%) |
Sep 24, 2021 | 97.86 | 98.33 | 97.86 | 98.23 | 1,481,600 | -0.28(-0.28%) |
Sep 23, 2021 | 97.94 | 98.82 | 97.94 | 98.51 | 1,973,033 | +1.07(+1.10%) |
Sep 22, 2021 | 97.13 | 98.04 | 97.07 | 97.44 | 4,835,718 | +0.89(+0.92%) |
Sep 21, 2021 | 97.07 | 97.29 | 96.42 | 96.55 | 3,051,197 | +0.23(+0.24%) |
Sep 20, 2021 | 96.22 | 96.70 | 95.24 | 96.32 | 3,596,581 | -1.73(-1.76%) |
Sep 17, 2021 | 98.78 | 98.94 | 97.95 | 98.05 | 3,668,563 | -0.98(-0.99%) |
Sep 16, 2021 | 99.04 | 99.24 | 98.49 | 99.03 | 2,029,573 | -0.29(-0.29%) |
Sep 15, 2021 | 98.73 | 99.39 | 98.52 | 99.32 | 3,638,888 | +0.62(+0.63%) |
Sep 14, 2021 | 99.51 | 99.57 | 98.57 | 98.70 | 2,038,082 | -0.59(-0.60%) |
Sep 13, 2021 | 99.63 | 99.66 | 98.84 | 99.29 | 2,610,073 | +0.36(+0.37%) |
Sep 10, 2021 | 100.06 | 100.09 | 98.92 | 98.93 | 1,782,181 | -0.58(-0.58%) |
Sep 09, 2021 | 99.67 | 100.09 | 99.37 | 99.51 | 2,449,091 | -0.27(-0.27%) |
Sep 08, 2021 | 100.00 | 100.10 | 99.45 | 99.78 | 2,660,006 | -0.53(-0.53%) |
Sep 07, 2021 | 100.50 | 100.51 | 100.21 | 100.31 | 3,990,149 | -0.15(-0.15%) |
Sep 03, 2021 | 100.17 | 100.58 | 100.12 | 100.46 | 1,362,059 | +0.23(+0.23%) |
Sep 02, 2021 | 100.33 | 100.43 | 100.05 | 100.23 | 1,264,723 | +0.22(+0.22%) |
Sep 01, 2021 | 99.90 | 100.27 | 99.89 | 100.01 | 3,124,833 | +0.47(+0.47%) |
Aug 31, 2021 | 99.71 | 99.71 | 99.44 | 99.55 | 6,191,719 | +0.07(+0.07%) |
Aug 30, 2021 | 99.37 | 99.66 | 99.20 | 99.48 | 1,945,825 | +0.27(+0.27%) |
Aug 27, 2021 | 98.44 | 99.27 | 98.44 | 99.21 | 2,638,579 | +0.94(+0.96%) |
Aug 26, 2021 | 98.67 | 98.78 | 98.23 | 98.27 | 3,771,019 | -0.63(-0.64%) |
Aug 25, 2021 | 98.73 | 98.99 | 98.65 | 98.90 | 11,369,261 | +0.12(+0.13%) |
Aug 24, 2021 | 98.66 | 98.92 | 98.56 | 98.77 | 3,399,049 | +0.45(+0.46%) |
Aug 23, 2021 | 97.89 | 98.51 | 97.89 | 98.33 | 3,801,645 | +0.98(+1.01%) |
Aug 20, 2021 | 96.68 | 97.44 | 96.57 | 97.34 | 2,515,268 | +0.57(+0.59%) |
Aug 19, 2021 | 96.26 | 97.09 | 96.22 | 96.77 | 4,183,435 | -0.52(-0.53%) |
Aug 18, 2021 | 97.96 | 98.22 | 97.22 | 97.29 | 3,348,710 | -0.67(-0.68%) |
Aug 17, 2021 | 98.05 | 98.20 | 97.37 | 97.95 | 4,002,375 | -0.92(-0.93%) |
Aug 16, 2021 | 98.54 | 98.87 | 98.10 | 98.87 | 2,542,706 | -0.13(-0.13%) |
Aug 13, 2021 | 98.89 | 99.01 | 98.73 | 99.00 | 1,937,273 | +0.25(+0.25%) |
Aug 12, 2021 | 98.56 | 98.77 | 98.32 | 98.75 | 2,727,909 | +0.05(+0.05%) |
Aug 11, 2021 | 98.75 | 98.78 | 98.43 | 98.71 | 4,415,999 | +0.31(+0.31%) |
Aug 10, 2021 | 98.40 | 98.54 | 98.23 | 98.40 | 1,232,468 | +0.12(+0.13%) |
Aug 09, 2021 | 98.33 | 98.42 | 98.08 | 98.28 | 844,421 | +0.05(+0.05%) |
Aug 06, 2021 | 98.34 | 98.47 | 98.13 | 98.23 | 3,521,497 | -0.16(-0.16%) |
Aug 05, 2021 | 98.20 | 98.44 | 98.14 | 98.39 | 2,141,359 | +0.42(+0.43%) |
Aug 04, 2021 | 98.11 | 98.30 | 97.87 | 97.97 | 2,542,123 | -0.20(-0.20%) |
Aug 03, 2021 | 97.71 | 98.22 | 97.23 | 98.17 | 2,542,873 | +0.70(+0.71%) |
Aug 02, 2021 | 97.99 | 98.06 | 97.40 | 97.48 | 3,801,596 | +0.08(+0.08%) |
Jul 30, 2021 | 97.35 | 97.78 | 97.21 | 97.40 | 3,880,700 | -0.58(-0.59%) |
Jul 29, 2021 | 97.94 | 98.18 | 97.91 | 97.98 | 3,716,153 | +0.53(+0.55%) |
Jul 28, 2021 | 97.25 | 97.71 | 96.96 | 97.45 | 3,397,102 | +0.45(+0.46%) |
Jul 27, 2021 | 97.15 | 97.15 | 96.29 | 97.00 | 2,657,704 | -0.66(-0.67%) |
Jul 26, 2021 | 97.36 | 97.66 | 97.33 | 97.66 | 4,492,245 | -0.06(-0.06%) |
Jul 23, 2021 | 97.47 | 97.82 | 97.21 | 97.71 | 2,513,511 | +0.61(+0.63%) |
Jul 22, 2021 | 97.05 | 97.20 | 96.75 | 97.10 | 1,392,400 | +0.16(+0.17%) |
Jul 21, 2021 | 96.28 | 96.95 | 96.21 | 96.94 | 2,565,301 | +1.01(+1.05%) |
Jul 20, 2021 | 94.85 | 96.22 | 94.71 | 95.93 | 2,109,395 | +1.05(+1.11%) |
Jul 19, 2021 | 94.98 | 95.14 | 94.28 | 94.88 | 5,569,092 | -1.46(-1.52%) |
Jul 16, 2021 | 97.28 | 97.29 | 96.25 | 96.34 | 2,298,750 | -0.73(-0.76%) |
Jul 15, 2021 | 97.16 | 97.38 | 96.67 | 97.08 | 10,805,337 | -0.41(-0.42%) |
Jul 14, 2021 | 97.87 | 97.89 | 97.31 | 97.49 | 2,982,811 | +0.13(+0.14%) |
Jul 13, 2021 | 97.53 | 97.83 | 97.29 | 97.35 | 3,347,239 | -0.33(-0.34%) |
Jul 12, 2021 | 97.38 | 97.75 | 97.30 | 97.69 | 3,686,065 | +0.29(+0.29%) |
Jul 09, 2021 | 96.71 | 97.46 | 96.66 | 97.40 | 3,811,600 | +1.29(+1.34%) |
Jul 08, 2021 | 95.70 | 96.31 | 95.47 | 96.11 | 4,224,575 | -1.13(-1.16%) |
Jul 07, 2021 | 97.30 | 97.37 | 96.68 | 97.24 | 4,723,197 | +0.25(+0.26%) |
Jul 06, 2021 | 97.38 | 97.38 | 96.43 | 96.99 | 1,639,962 | -0.41(-0.42%) |
Jul 02, 2021 | 97.09 | 97.46 | 96.92 | 97.40 | 2,253,879 | +0.45(+0.46%) |