Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2021 | 90.39 | 90.69 | 89.80 | 90.40 | 1,391,009 | +0.73(+0.81%) |
Jun 30, 2021 | 88.81 | 89.79 | 88.57 | 89.68 | 1,473,946 | +0.65(+0.73%) |
Jun 29, 2021 | 90.04 | 90.73 | 88.71 | 89.03 | 1,464,847 | -0.41(-0.46%) |
Jun 28, 2021 | 90.94 | 90.94 | 89.16 | 89.44 | 1,709,500 | -1.86(-2.04%) |
Jun 25, 2021 | 90.13 | 91.51 | 89.73 | 91.30 | 2,228,692 | +1.59(+1.78%) |
Jun 24, 2021 | 88.61 | 90.03 | 88.07 | 89.71 | 1,710,533 | +1.30(+1.47%) |
Jun 23, 2021 | 88.13 | 88.97 | 87.73 | 88.42 | 1,657,747 | +0.53(+0.61%) |
Jun 22, 2021 | 88.23 | 88.35 | 86.96 | 87.88 | 1,721,169 | -0.31(-0.35%) |
Jun 21, 2021 | 86.27 | 88.19 | 86.26 | 88.19 | 2,166,653 | +2.76(+3.23%) |
Jun 18, 2021 | 85.90 | 87.20 | 85.22 | 85.43 | 5,985,276 | -2.64(-3.00%) |
Jun 17, 2021 | 92.35 | 92.62 | 87.49 | 88.07 | 3,369,550 | -3.96(-4.30%) |
Jun 16, 2021 | 91.46 | 92.71 | 90.42 | 92.03 | 1,994,125 | +0.24(+0.26%) |
Jun 15, 2021 | 91.44 | 92.37 | 91.03 | 91.79 | 1,950,553 | +0.41(+0.45%) |
Jun 14, 2021 | 92.15 | 92.61 | 90.72 | 91.38 | 1,987,635 | -0.97(-1.05%) |
Jun 11, 2021 | 92.27 | 93.01 | 91.93 | 92.35 | 1,786,833 | +0.53(+0.58%) |
Jun 10, 2021 | 94.03 | 94.43 | 91.78 | 91.82 | 1,820,516 | -1.02(-1.10%) |
Jun 09, 2021 | 94.00 | 94.12 | 92.84 | 92.84 | 2,135,740 | -1.72(-1.82%) |
Jun 08, 2021 | 93.84 | 94.92 | 92.84 | 94.57 | 1,471,005 | -0.01(-0.01%) |
Jun 07, 2021 | 95.08 | 95.30 | 94.28 | 94.58 | 1,704,906 | -0.32(-0.34%) |
Jun 04, 2021 | 94.55 | 94.97 | 93.92 | 94.90 | 1,470,676 | +0.18(+0.19%) |
Jun 03, 2021 | 94.14 | 95.47 | 93.88 | 94.72 | 2,033,031 | +0.18(+0.19%) |
Jun 02, 2021 | 95.17 | 95.54 | 94.18 | 94.54 | 2,319,055 | -0.42(-0.44%) |