Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 88.92 | 89.08 | 88.10 | 88.08 | 3,283,922 | -0.68(-0.76%) |
Sep 29, 2021 | 87.59 | 89.38 | 87.50 | 88.75 | 3,655,326 | +1.16(+1.33%) |
Sep 28, 2021 | 87.95 | 88.32 | 87.17 | 87.59 | 3,464,484 | -0.52(-0.59%) |
Sep 27, 2021 | 88.85 | 89.85 | 88.00 | 88.11 | 3,072,018 | -0.75(-0.84%) |
Sep 24, 2021 | 88.67 | 89.42 | 88.35 | 88.86 | 3,335,953 | +0.05(+0.06%) |
Sep 23, 2021 | 89.00 | 89.76 | 88.63 | 88.81 | 2,681,292 | -0.13(-0.14%) |
Sep 22, 2021 | 89.58 | 89.76 | 88.61 | 88.93 | 3,028,121 | -0.34(-0.38%) |
Sep 21, 2021 | 90.18 | 90.68 | 89.20 | 89.28 | 3,628,621 | -0.65(-0.72%) |
Sep 20, 2021 | 89.61 | 90.53 | 88.93 | 89.93 | 5,437,455 | -0.03(-0.03%) |
Sep 17, 2021 | 91.15 | 91.68 | 89.86 | 89.95 | 7,422,778 | -1.57(-1.72%) |
Sep 16, 2021 | 92.50 | 92.79 | 91.41 | 91.52 | 3,566,773 | -0.56(-0.61%) |
Sep 15, 2021 | 91.38 | 92.44 | 90.97 | 92.08 | 3,097,262 | +0.38(+0.41%) |
Sep 14, 2021 | 92.96 | 93.42 | 91.59 | 91.70 | 3,791,324 | -1.01(-1.09%) |
Sep 13, 2021 | 93.84 | 94.06 | 92.55 | 92.72 | 3,103,594 | -0.42(-0.46%) |
Sep 10, 2021 | 94.45 | 94.57 | 93.09 | 93.14 | 2,655,820 | -1.28(-1.36%) |
Sep 09, 2021 | 94.85 | 95.08 | 94.34 | 94.42 | 2,568,057 | -0.64(-0.67%) |
Sep 08, 2021 | 93.20 | 95.35 | 92.70 | 95.06 | 4,006,955 | +1.92(+2.06%) |
Sep 07, 2021 | 95.23 | 95.30 | 93.12 | 93.14 | 4,955,641 | -2.24(-2.35%) |
Sep 03, 2021 | 96.02 | 96.24 | 95.19 | 95.38 | 3,372,506 | -0.88(-0.91%) |
Sep 02, 2021 | 95.85 | 96.52 | 95.67 | 96.25 | 3,094,198 | +0.48(+0.50%) |
Sep 01, 2021 | 94.67 | 96.01 | 94.47 | 95.78 | 2,769,512 | +1.32(+1.40%) |
Aug 31, 2021 | 94.62 | 95.32 | 94.22 | 94.46 | 3,400,851 | -0.12(-0.12%) |
Aug 30, 2021 | 94.31 | 94.91 | 94.16 | 94.57 | 2,158,342 | +0.11(+0.11%) |
Aug 27, 2021 | 94.84 | 95.06 | 94.32 | 94.47 | 1,910,707 | -0.16(-0.17%) |
Aug 26, 2021 | 95.13 | 95.29 | 94.60 | 94.63 | 2,765,415 | -0.48(-0.50%) |
Aug 25, 2021 | 94.88 | 95.63 | 94.25 | 95.11 | 2,612,552 | +0.21(+0.22%) |
Aug 24, 2021 | 95.69 | 95.82 | 94.21 | 94.90 | 4,134,462 | -0.61(-0.64%) |
Aug 23, 2021 | 96.62 | 96.99 | 95.38 | 95.51 | 3,005,760 | -1.25(-1.29%) |
Aug 20, 2021 | 95.87 | 96.88 | 95.34 | 96.76 | 2,846,630 | +0.30(+0.31%) |
Aug 19, 2021 | 96.62 | 97.67 | 96.29 | 96.46 | 2,730,775 | -0.15(-0.16%) |
Aug 18, 2021 | 97.26 | 97.33 | 96.18 | 96.61 | 3,140,251 | -0.60(-0.61%) |
Aug 17, 2021 | 97.28 | 97.68 | 96.34 | 97.21 | 2,384,290 | -0.09(-0.09%) |
Aug 16, 2021 | 95.96 | 97.81 | 95.81 | 97.30 | 3,641,651 | +1.63(+1.71%) |
Aug 13, 2021 | 95.65 | 95.93 | 95.24 | 95.67 | 2,228,181 | +0.28(+0.29%) |
Aug 12, 2021 | 95.48 | 96.12 | 95.19 | 95.39 | 2,467,801 | -0.42(-0.44%) |
Aug 11, 2021 | 95.93 | 96.41 | 95.65 | 95.81 | 2,807,375 | +0.21(+0.22%) |
Aug 10, 2021 | 95.23 | 95.89 | 94.79 | 95.59 | 2,261,349 | +0.67(+0.71%) |
Aug 09, 2021 | 95.41 | 95.69 | 94.31 | 94.92 | 2,724,515 | -0.72(-0.76%) |
Aug 06, 2021 | 96.06 | 96.63 | 95.57 | 95.65 | 2,927,435 | -0.87(-0.90%) |
Aug 05, 2021 | 95.46 | 96.58 | 95.08 | 96.51 | 3,180,130 | +1.07(+1.12%) |
Aug 04, 2021 | 95.05 | 95.68 | 94.22 | 95.44 | 2,529,376 | +0.11(+0.11%) |
Aug 03, 2021 | 95.15 | 96.18 | 94.77 | 95.33 | 2,682,715 | +0.38(+0.40%) |
Aug 02, 2021 | 94.24 | 95.38 | 94.03 | 94.96 | 3,793,618 | +0.97(+1.03%) |
Jul 30, 2021 | 94.50 | 95.42 | 93.79 | 93.99 | 2,871,623 | -0.51(-0.54%) |
Jul 29, 2021 | 94.71 | 94.84 | 93.87 | 94.50 | 1,652,734 | +0.03(+0.03%) |
Jul 28, 2021 | 95.02 | 95.15 | 93.67 | 94.47 | 2,398,365 | -0.63(-0.67%) |
Jul 27, 2021 | 93.33 | 95.40 | 93.04 | 95.11 | 2,277,106 | +1.59(+1.70%) |
Jul 26, 2021 | 93.54 | 93.94 | 92.95 | 93.52 | 3,545,094 | +0.10(+0.11%) |
Jul 23, 2021 | 92.16 | 93.53 | 92.16 | 93.42 | 2,120,344 | +1.39(+1.51%) |
Jul 22, 2021 | 92.26 | 92.97 | 91.89 | 92.03 | 3,297,407 | -0.21(-0.23%) |
Jul 21, 2021 | 92.93 | 93.08 | 92.21 | 92.25 | 2,324,027 | -0.52(-0.56%) |
Jul 20, 2021 | 93.07 | 94.27 | 92.49 | 92.77 | 2,696,684 | -0.13(-0.14%) |
Jul 19, 2021 | 93.41 | 94.30 | 91.87 | 92.90 | 6,205,271 | -0.78(-0.83%) |
Jul 16, 2021 | 93.09 | 94.23 | 92.83 | 93.68 | 3,085,470 | +0.73(+0.79%) |
Jul 15, 2021 | 91.69 | 93.00 | 91.69 | 92.95 | 3,208,781 | +1.11(+1.21%) |
Jul 14, 2021 | 90.76 | 92.14 | 89.93 | 91.84 | 3,011,487 | +1.05(+1.15%) |
Jul 13, 2021 | 90.73 | 91.08 | 90.29 | 90.79 | 3,102,635 | +0.00(+0.00%) |
Jul 12, 2021 | 89.62 | 90.89 | 89.30 | 90.79 | 2,805,940 | +0.78(+0.86%) |
Jul 09, 2021 | 90.27 | 90.35 | 89.33 | 90.01 | 2,992,891 | +0.09(+0.10%) |
Jul 08, 2021 | 89.45 | 90.32 | 89.29 | 89.92 | 2,668,429 | +0.17(+0.19%) |
Jul 07, 2021 | 89.38 | 89.92 | 88.69 | 89.75 | 2,286,246 | +0.48(+0.54%) |
Jul 06, 2021 | 89.06 | 89.32 | 87.99 | 89.27 | 3,643,464 | +0.29(+0.32%) |
Jul 02, 2021 | 89.19 | 89.19 | 88.69 | 88.98 | 1,989,821 | -0.04(-0.04%) |