Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 94.24 | 94.68 | 92.58 | 93.09 | 2,815,040 | -0.61(-0.65%) |
Sep 29, 2021 | 93.75 | 94.13 | 93.04 | 93.70 | 1,612,694 | +0.28(+0.30%) |
Sep 28, 2021 | 94.66 | 95.45 | 93.36 | 93.42 | 2,034,985 | -0.92(-0.98%) |
Sep 27, 2021 | 92.91 | 95.16 | 92.83 | 94.34 | 2,004,637 | +2.53(+2.76%) |
Sep 24, 2021 | 91.36 | 92.75 | 91.28 | 91.81 | 1,460,387 | +0.48(+0.52%) |
Sep 23, 2021 | 89.60 | 92.27 | 89.60 | 91.33 | 1,886,024 | +2.80(+3.16%) |
Sep 22, 2021 | 88.04 | 89.28 | 87.93 | 88.53 | 2,218,950 | +1.90(+2.20%) |
Sep 21, 2021 | 87.89 | 88.39 | 86.08 | 86.63 | 2,746,865 | -0.88(-1.00%) |
Sep 20, 2021 | 88.80 | 88.80 | 85.88 | 87.51 | 4,070,314 | -3.76(-4.12%) |
Sep 17, 2021 | 91.21 | 92.75 | 90.94 | 91.27 | 5,365,179 | -0.42(-0.45%) |
Sep 16, 2021 | 92.60 | 93.26 | 91.49 | 91.68 | 2,261,320 | -0.63(-0.68%) |
Sep 15, 2021 | 92.14 | 93.22 | 91.85 | 92.31 | 2,428,140 | +0.53(+0.58%) |
Sep 14, 2021 | 93.80 | 93.95 | 91.42 | 91.78 | 1,956,083 | -1.50(-1.60%) |
Sep 13, 2021 | 92.93 | 93.52 | 92.13 | 93.28 | 1,582,859 | +1.47(+1.60%) |
Sep 10, 2021 | 93.29 | 93.41 | 91.76 | 91.81 | 1,437,245 | -0.70(-0.76%) |
Sep 09, 2021 | 92.37 | 93.95 | 92.09 | 92.51 | 1,593,567 | -0.09(-0.10%) |
Sep 08, 2021 | 92.65 | 93.18 | 92.01 | 92.60 | 1,512,143 | -0.17(-0.18%) |
Sep 07, 2021 | 92.74 | 93.60 | 92.48 | 92.76 | 1,980,214 | -0.05(-0.06%) |
Sep 03, 2021 | 93.32 | 93.63 | 92.31 | 92.82 | 1,503,667 | -0.12(-0.13%) |
Sep 02, 2021 | 92.91 | 93.27 | 92.41 | 92.94 | 1,825,045 | +0.25(+0.27%) |
Sep 01, 2021 | 93.90 | 94.09 | 92.53 | 92.69 | 1,567,244 | -1.00(-1.07%) |
Aug 31, 2021 | 93.41 | 94.60 | 93.16 | 93.69 | 2,942,665 | +0.04(+0.05%) |
Aug 30, 2021 | 94.95 | 95.04 | 93.25 | 93.65 | 1,568,916 | -1.35(-1.43%) |
Aug 27, 2021 | 93.73 | 95.24 | 93.51 | 95.00 | 1,745,476 | +1.61(+1.72%) |
Aug 26, 2021 | 94.63 | 94.80 | 93.19 | 93.39 | 1,652,571 | -1.13(-1.20%) |
Aug 25, 2021 | 93.73 | 95.45 | 93.40 | 94.52 | 1,527,319 | +1.15(+1.23%) |
Aug 24, 2021 | 92.83 | 93.57 | 92.43 | 93.37 | 1,594,870 | +0.88(+0.96%) |
Aug 23, 2021 | 92.05 | 93.17 | 92.03 | 92.49 | 1,736,217 | +1.18(+1.29%) |
Aug 20, 2021 | 90.74 | 91.50 | 90.46 | 91.31 | 2,190,880 | +0.48(+0.53%) |
Aug 19, 2021 | 90.86 | 91.93 | 90.07 | 90.83 | 2,063,383 | -1.11(-1.21%) |
Aug 18, 2021 | 92.77 | 93.85 | 91.86 | 91.94 | 1,945,940 | -1.30(-1.39%) |
Aug 17, 2021 | 92.98 | 93.83 | 92.13 | 93.24 | 2,217,019 | -0.68(-0.73%) |
Aug 16, 2021 | 93.82 | 94.35 | 92.47 | 93.92 | 1,983,342 | -0.60(-0.64%) |
Aug 13, 2021 | 94.80 | 94.99 | 94.14 | 94.52 | 1,740,266 | +0.04(+0.05%) |
Aug 12, 2021 | 94.52 | 94.94 | 93.85 | 94.48 | 2,028,431 | +0.37(+0.39%) |
Aug 11, 2021 | 93.26 | 94.17 | 92.41 | 94.11 | 2,198,577 | +1.30(+1.40%) |
Aug 10, 2021 | 91.62 | 93.40 | 91.40 | 92.82 | 2,162,036 | +1.09(+1.19%) |
Aug 09, 2021 | 91.30 | 92.31 | 90.61 | 91.72 | 1,980,300 | +0.04(+0.05%) |
Aug 06, 2021 | 90.75 | 92.29 | 90.57 | 91.68 | 2,105,652 | +2.35(+2.63%) |
Aug 05, 2021 | 88.61 | 89.52 | 88.46 | 89.33 | 1,817,352 | +1.91(+2.18%) |
Aug 04, 2021 | 87.34 | 89.32 | 86.74 | 87.43 | 3,073,774 | -1.98(-2.21%) |
Aug 03, 2021 | 88.42 | 89.58 | 86.41 | 89.40 | 2,274,328 | +1.72(+1.96%) |
Aug 02, 2021 | 88.39 | 90.07 | 87.48 | 87.69 | 2,051,164 | -0.07(-0.08%) |
Jul 30, 2021 | 88.35 | 89.43 | 87.56 | 87.76 | 2,714,997 | -1.01(-1.13%) |
Jul 29, 2021 | 89.12 | 89.75 | 88.34 | 88.77 | 1,778,526 | +0.74(+0.85%) |
Jul 28, 2021 | 88.07 | 88.76 | 86.90 | 88.02 | 1,779,832 | +0.04(+0.05%) |
Jul 27, 2021 | 86.96 | 88.50 | 86.54 | 87.98 | 1,578,806 | -0.18(-0.21%) |
Jul 26, 2021 | 87.18 | 88.59 | 87.18 | 88.16 | 1,598,749 | +1.09(+1.25%) |
Jul 23, 2021 | 87.80 | 88.17 | 86.72 | 87.08 | 1,382,588 | +0.04(+0.05%) |
Jul 22, 2021 | 88.39 | 88.39 | 86.68 | 87.03 | 1,767,650 | -1.54(-1.74%) |
Jul 21, 2021 | 87.51 | 89.64 | 87.37 | 88.57 | 2,438,210 | +1.88(+2.17%) |
Jul 20, 2021 | 83.66 | 87.46 | 83.26 | 86.69 | 2,585,697 | +2.93(+3.50%) |
Jul 19, 2021 | 84.29 | 84.72 | 82.71 | 83.76 | 3,047,515 | -2.64(-3.06%) |
Jul 16, 2021 | 88.36 | 88.53 | 86.14 | 86.40 | 1,612,006 | -1.37(-1.57%) |
Jul 15, 2021 | 86.67 | 88.36 | 86.36 | 87.78 | 1,750,966 | +0.53(+0.61%) |
Jul 14, 2021 | 87.84 | 88.92 | 86.53 | 87.24 | 1,841,509 | -0.39(-0.45%) |
Jul 13, 2021 | 88.93 | 89.07 | 87.40 | 87.64 | 1,728,058 | -1.30(-1.46%) |
Jul 12, 2021 | 87.34 | 89.07 | 86.55 | 88.93 | 1,715,263 | +0.91(+1.03%) |
Jul 09, 2021 | 86.80 | 88.25 | 86.24 | 88.02 | 2,285,473 | +3.00(+3.53%) |
Jul 08, 2021 | 86.25 | 86.57 | 84.53 | 85.02 | 2,773,019 | -2.84(-3.24%) |
Jul 07, 2021 | 86.89 | 88.09 | 86.67 | 87.86 | 1,712,757 | +0.23(+0.26%) |
Jul 06, 2021 | 89.77 | 90.03 | 87.06 | 87.64 | 2,699,102 | -2.62(-2.90%) |
Jul 02, 2021 | 90.16 | 90.57 | 89.74 | 90.25 | 1,164,362 | -0.15(-0.16%) |