Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 92.99 | 93.02 | 91.22 | 91.22 | 17,043,314 | -1.69(-1.82%) |
Sep 29, 2021 | 92.80 | 93.73 | 92.02 | 92.91 | 11,418,245 | -0.03(-0.03%) |
Sep 28, 2021 | 93.43 | 94.31 | 92.50 | 92.93 | 17,305,234 | +0.35(+0.38%) |
Sep 27, 2021 | 92.24 | 93.31 | 92.24 | 92.58 | 14,119,030 | +2.13(+2.36%) |
Sep 24, 2021 | 89.60 | 90.79 | 89.60 | 90.45 | 9,147,992 | +0.49(+0.54%) |
Sep 23, 2021 | 88.33 | 90.15 | 87.89 | 89.97 | 11,225,668 | +2.18(+2.48%) |
Sep 22, 2021 | 86.53 | 88.82 | 86.53 | 87.79 | 14,783,702 | +2.51(+2.94%) |
Sep 21, 2021 | 85.93 | 86.22 | 84.55 | 85.28 | 12,187,171 | +0.06(+0.07%) |
Sep 20, 2021 | 85.09 | 85.64 | 83.90 | 85.22 | 17,562,918 | -1.78(-2.05%) |
Sep 17, 2021 | 87.32 | 88.46 | 86.65 | 87.00 | 17,804,760 | -0.50(-0.58%) |
Sep 16, 2021 | 88.40 | 88.65 | 87.14 | 87.50 | 11,807,919 | -0.83(-0.94%) |
Sep 15, 2021 | 87.21 | 88.59 | 87.21 | 88.33 | 12,924,034 | +1.83(+2.12%) |
Sep 14, 2021 | 88.46 | 88.78 | 86.30 | 86.50 | 17,009,112 | -1.59(-1.81%) |
Sep 13, 2021 | 87.41 | 88.75 | 87.41 | 88.09 | 12,787,894 | +1.71(+1.98%) |
Sep 10, 2021 | 87.76 | 87.81 | 86.22 | 86.38 | 12,254,734 | +0.06(+0.07%) |
Sep 09, 2021 | 86.22 | 87.77 | 85.73 | 86.32 | 11,362,760 | -0.35(-0.40%) |
Sep 08, 2021 | 87.67 | 88.54 | 86.63 | 86.67 | 11,981,885 | -0.60(-0.69%) |
Sep 07, 2021 | 87.23 | 88.09 | 86.98 | 87.27 | 10,274,454 | -0.39(-0.44%) |
Sep 03, 2021 | 87.58 | 88.50 | 87.58 | 87.66 | 10,120,184 | -0.20(-0.23%) |
Sep 02, 2021 | 86.89 | 88.46 | 86.81 | 87.85 | 13,724,425 | +1.80(+2.09%) |
Sep 01, 2021 | 87.09 | 87.28 | 85.84 | 86.06 | 11,736,741 | -0.95(-1.10%) |
Aug 31, 2021 | 88.24 | 88.48 | 86.89 | 87.01 | 17,431,236 | -1.46(-1.65%) |
Aug 30, 2021 | 89.10 | 89.29 | 88.09 | 88.47 | 9,038,585 | -0.22(-0.25%) |
Aug 27, 2021 | 88.24 | 89.43 | 88.16 | 88.69 | 11,434,495 | +1.28(+1.46%) |
Aug 26, 2021 | 88.21 | 88.77 | 87.40 | 87.41 | 9,032,969 | -1.16(-1.31%) |
Aug 25, 2021 | 87.41 | 88.76 | 86.96 | 88.57 | 10,389,728 | +0.60(+0.68%) |
Aug 24, 2021 | 87.67 | 88.67 | 87.56 | 87.97 | 9,924,021 | +1.00(+1.15%) |
Aug 23, 2021 | 86.40 | 87.22 | 86.37 | 86.97 | 11,417,182 | +2.18(+2.58%) |
Aug 20, 2021 | 84.09 | 85.31 | 83.81 | 84.79 | 10,796,617 | +0.01(+0.01%) |
Aug 19, 2021 | 85.25 | 85.70 | 83.49 | 84.78 | 19,392,620 | -2.17(-2.49%) |
Aug 18, 2021 | 88.74 | 89.39 | 86.81 | 86.95 | 14,339,240 | -2.42(-2.71%) |
Aug 17, 2021 | 88.90 | 90.21 | 88.39 | 89.37 | 13,108,901 | -0.17(-0.19%) |
Aug 16, 2021 | 89.45 | 89.78 | 88.64 | 89.53 | 10,682,862 | -0.92(-1.02%) |
Aug 13, 2021 | 90.70 | 90.97 | 90.17 | 90.46 | 7,410,725 | -0.60(-0.66%) |
Aug 12, 2021 | 91.25 | 91.60 | 90.30 | 91.06 | 8,316,158 | -0.19(-0.20%) |
Aug 11, 2021 | 90.53 | 91.35 | 90.14 | 91.25 | 7,979,561 | +0.68(+0.75%) |
Aug 10, 2021 | 89.37 | 90.78 | 89.23 | 90.56 | 11,003,381 | +1.62(+1.83%) |
Aug 09, 2021 | 89.53 | 89.94 | 88.66 | 88.94 | 10,416,301 | -1.51(-1.67%) |
Aug 06, 2021 | 90.51 | 91.01 | 90.14 | 90.45 | 7,299,103 | +0.64(+0.71%) |
Aug 05, 2021 | 89.55 | 90.87 | 89.31 | 89.81 | 9,000,063 | +0.82(+0.93%) |
Aug 04, 2021 | 89.11 | 90.40 | 88.81 | 88.98 | 11,709,324 | -2.04(-2.24%) |
Aug 03, 2021 | 90.13 | 91.30 | 89.31 | 91.02 | 9,509,306 | +0.86(+0.95%) |
Aug 02, 2021 | 90.56 | 92.25 | 90.10 | 90.16 | 10,040,872 | -0.16(-0.18%) |
Jul 30, 2021 | 91.43 | 92.31 | 89.40 | 90.32 | 13,858,911 | -0.67(-0.74%) |
Jul 29, 2021 | 90.83 | 91.27 | 90.44 | 91.00 | 9,780,615 | +1.23(+1.37%) |
Jul 28, 2021 | 89.52 | 90.32 | 88.97 | 89.76 | 9,632,972 | +0.51(+0.57%) |
Jul 27, 2021 | 88.76 | 89.36 | 87.78 | 89.26 | 9,391,489 | -0.30(-0.34%) |
Jul 26, 2021 | 88.24 | 89.84 | 88.22 | 89.56 | 11,527,741 | +1.85(+2.11%) |
Jul 23, 2021 | 87.65 | 87.94 | 86.89 | 87.71 | 8,533,564 | +0.04(+0.04%) |
Jul 22, 2021 | 88.19 | 88.19 | 86.85 | 87.67 | 8,671,362 | -0.89(-1.00%) |
Jul 21, 2021 | 86.93 | 89.13 | 86.68 | 88.56 | 12,937,186 | +2.92(+3.41%) |
Jul 20, 2021 | 85.07 | 86.98 | 84.33 | 85.64 | 13,652,743 | +0.51(+0.59%) |
Jul 19, 2021 | 85.01 | 86.01 | 83.86 | 85.13 | 19,590,974 | -2.36(-2.70%) |
Jul 16, 2021 | 90.16 | 90.22 | 87.24 | 87.49 | 13,750,515 | -2.38(-2.65%) |
Jul 15, 2021 | 89.65 | 90.71 | 89.47 | 89.87 | 10,894,923 | -0.59(-0.66%) |
Jul 14, 2021 | 92.69 | 93.44 | 90.24 | 90.47 | 10,387,192 | -1.74(-1.89%) |
Jul 13, 2021 | 92.27 | 92.78 | 91.57 | 92.20 | 7,618,024 | -0.31(-0.34%) |
Jul 12, 2021 | 91.88 | 93.17 | 91.59 | 92.51 | 11,155,781 | +0.19(+0.20%) |
Jul 09, 2021 | 91.79 | 92.47 | 90.81 | 92.33 | 9,657,873 | +1.30(+1.43%) |
Jul 08, 2021 | 89.91 | 91.46 | 89.80 | 91.02 | 9,799,646 | -0.29(-0.32%) |
Jul 07, 2021 | 92.18 | 93.06 | 90.60 | 91.32 | 9,292,694 | -0.94(-1.02%) |
Jul 06, 2021 | 94.01 | 94.01 | 91.73 | 92.26 | 11,418,288 | -1.85(-1.96%) |
Jul 02, 2021 | 93.77 | 94.40 | 93.19 | 94.10 | 8,012,910 | -0.12(-0.13%) |