Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 93.01 | 93.04 | 91.24 | 91.24 | 17,039,266 | -1.69(-1.82%) |
Sep 29, 2021 | 92.82 | 93.75 | 92.04 | 92.93 | 11,415,534 | -0.03(-0.03%) |
Sep 28, 2021 | 93.45 | 94.33 | 92.53 | 92.96 | 17,301,126 | +0.35(+0.38%) |
Sep 27, 2021 | 92.26 | 93.33 | 92.26 | 92.61 | 14,115,677 | +2.13(+2.36%) |
Sep 24, 2021 | 89.62 | 90.81 | 89.62 | 90.47 | 9,145,819 | +0.49(+0.54%) |
Sep 23, 2021 | 88.35 | 90.17 | 87.91 | 89.99 | 11,223,002 | +2.18(+2.48%) |
Sep 22, 2021 | 86.55 | 88.84 | 86.55 | 87.81 | 14,780,191 | +2.51(+2.94%) |
Sep 21, 2021 | 85.95 | 86.24 | 84.57 | 85.30 | 12,184,277 | +0.06(+0.07%) |
Sep 20, 2021 | 85.11 | 85.66 | 83.92 | 85.24 | 17,558,746 | -1.78(-2.05%) |
Sep 17, 2021 | 87.34 | 88.48 | 86.67 | 87.02 | 17,800,532 | -0.50(-0.58%) |
Sep 16, 2021 | 88.42 | 88.67 | 87.16 | 87.52 | 11,805,116 | -0.83(-0.94%) |
Sep 15, 2021 | 87.23 | 88.61 | 87.23 | 88.35 | 12,920,965 | +1.83(+2.12%) |
Sep 14, 2021 | 88.48 | 88.80 | 86.32 | 86.52 | 17,005,074 | -1.59(-1.81%) |
Sep 13, 2021 | 87.43 | 88.77 | 87.43 | 88.11 | 12,784,858 | +1.71(+1.98%) |
Sep 10, 2021 | 87.78 | 87.83 | 86.24 | 86.40 | 12,251,824 | +0.06(+0.07%) |
Sep 09, 2021 | 86.24 | 87.79 | 85.75 | 86.34 | 11,360,062 | -0.35(-0.40%) |
Sep 08, 2021 | 87.69 | 88.56 | 86.65 | 86.69 | 11,979,040 | -0.60(-0.69%) |
Sep 07, 2021 | 87.26 | 88.11 | 87.00 | 87.29 | 10,272,014 | -0.39(-0.44%) |
Sep 03, 2021 | 87.60 | 88.52 | 87.60 | 87.68 | 10,117,780 | -0.20(-0.23%) |
Sep 02, 2021 | 86.91 | 88.48 | 86.83 | 87.88 | 13,721,166 | +1.80(+2.09%) |
Sep 01, 2021 | 87.11 | 87.30 | 85.86 | 86.08 | 11,733,954 | -0.95(-1.10%) |
Aug 31, 2021 | 88.26 | 88.51 | 86.91 | 87.03 | 17,427,098 | -1.46(-1.65%) |
Aug 30, 2021 | 89.12 | 89.31 | 88.11 | 88.49 | 9,036,438 | -0.22(-0.25%) |
Aug 27, 2021 | 88.26 | 89.45 | 88.18 | 88.71 | 11,431,780 | +1.28(+1.46%) |
Aug 26, 2021 | 88.24 | 88.79 | 87.42 | 87.44 | 9,030,824 | -1.16(-1.31%) |
Aug 25, 2021 | 87.44 | 88.78 | 86.99 | 88.60 | 10,387,261 | +0.60(+0.68%) |
Aug 24, 2021 | 87.69 | 88.69 | 87.58 | 87.99 | 9,921,665 | +1.00(+1.15%) |
Aug 23, 2021 | 86.42 | 87.24 | 86.39 | 86.99 | 11,414,471 | +2.19(+2.58%) |
Aug 20, 2021 | 84.11 | 85.33 | 83.83 | 84.81 | 10,794,053 | +0.01(+0.01%) |
Aug 19, 2021 | 85.27 | 85.72 | 83.51 | 84.80 | 19,388,014 | -2.17(-2.49%) |
Aug 18, 2021 | 88.76 | 89.41 | 86.83 | 86.97 | 14,335,835 | -2.42(-2.71%) |
Aug 17, 2021 | 88.92 | 90.23 | 88.41 | 89.39 | 13,105,788 | -0.17(-0.19%) |
Aug 16, 2021 | 89.48 | 89.80 | 88.66 | 89.56 | 10,680,324 | -0.92(-1.02%) |
Aug 13, 2021 | 90.72 | 90.99 | 90.19 | 90.48 | 7,408,965 | -0.60(-0.66%) |
Aug 12, 2021 | 91.28 | 91.62 | 90.32 | 91.08 | 8,314,183 | -0.19(-0.20%) |
Aug 11, 2021 | 90.55 | 91.37 | 90.16 | 91.27 | 7,977,666 | +0.68(+0.75%) |
Aug 10, 2021 | 89.40 | 90.80 | 89.25 | 90.58 | 11,000,767 | +1.62(+1.83%) |
Aug 09, 2021 | 89.55 | 89.96 | 88.68 | 88.96 | 10,413,827 | -1.51(-1.67%) |
Aug 06, 2021 | 90.53 | 91.03 | 90.16 | 90.47 | 7,297,370 | +0.64(+0.71%) |
Aug 05, 2021 | 89.57 | 90.90 | 89.33 | 89.83 | 8,997,925 | +0.83(+0.93%) |
Aug 04, 2021 | 89.13 | 90.42 | 88.83 | 89.00 | 11,706,543 | -2.04(-2.24%) |
Aug 03, 2021 | 90.15 | 91.32 | 89.33 | 91.05 | 9,507,047 | +0.86(+0.95%) |
Aug 02, 2021 | 90.58 | 92.27 | 90.12 | 90.19 | 10,038,487 | -0.16(-0.18%) |
Jul 30, 2021 | 91.45 | 92.33 | 89.42 | 90.34 | 13,855,619 | -0.67(-0.74%) |
Jul 29, 2021 | 90.85 | 91.29 | 90.46 | 91.02 | 9,778,292 | +1.23(+1.37%) |
Jul 28, 2021 | 89.54 | 90.34 | 88.99 | 89.79 | 9,630,684 | +0.51(+0.57%) |
Jul 27, 2021 | 88.78 | 89.38 | 87.80 | 89.28 | 9,389,259 | -0.30(-0.34%) |
Jul 26, 2021 | 88.26 | 89.86 | 88.24 | 89.58 | 11,525,003 | +1.85(+2.11%) |
Jul 23, 2021 | 87.67 | 87.96 | 86.91 | 87.73 | 8,531,537 | +0.04(+0.04%) |
Jul 22, 2021 | 88.21 | 88.22 | 86.87 | 87.69 | 8,669,302 | -0.89(-1.00%) |
Jul 21, 2021 | 86.95 | 89.16 | 86.70 | 88.58 | 12,934,113 | +2.92(+3.41%) |
Jul 20, 2021 | 85.09 | 87.00 | 84.35 | 85.66 | 13,649,500 | +0.51(+0.59%) |
Jul 19, 2021 | 85.03 | 86.03 | 83.88 | 85.15 | 19,586,320 | -2.36(-2.70%) |
Jul 16, 2021 | 90.19 | 90.24 | 87.26 | 87.51 | 13,747,249 | -2.38(-2.65%) |
Jul 15, 2021 | 89.67 | 90.74 | 89.49 | 89.89 | 10,892,335 | -0.59(-0.66%) |
Jul 14, 2021 | 92.71 | 93.46 | 90.27 | 90.49 | 10,384,725 | -1.74(-1.89%) |
Jul 13, 2021 | 92.29 | 92.80 | 91.60 | 92.23 | 7,616,214 | -0.31(-0.34%) |
Jul 12, 2021 | 91.90 | 93.19 | 91.61 | 92.54 | 11,153,131 | +0.19(+0.20%) |
Jul 09, 2021 | 91.81 | 92.49 | 90.83 | 92.35 | 9,655,579 | +1.30(+1.43%) |
Jul 08, 2021 | 89.93 | 91.48 | 89.82 | 91.05 | 9,797,318 | -0.29(-0.32%) |
Jul 07, 2021 | 92.20 | 93.09 | 90.62 | 91.34 | 9,290,487 | -0.94(-1.02%) |
Jul 06, 2021 | 94.04 | 94.04 | 91.75 | 92.28 | 11,415,576 | -1.85(-1.96%) |
Jul 02, 2021 | 93.80 | 94.42 | 93.21 | 94.13 | 8,011,007 | -0.12(-0.13%) |