Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 88.03 | 88.20 | 87.23 | 87.20 | 3,316,818 | -0.67(-0.76%) |
Sep 29, 2021 | 86.72 | 88.49 | 86.63 | 87.87 | 3,691,942 | +1.15(+1.33%) |
Sep 28, 2021 | 87.08 | 87.44 | 86.30 | 86.72 | 3,499,188 | -0.52(-0.59%) |
Sep 27, 2021 | 87.97 | 88.96 | 87.12 | 87.24 | 3,102,790 | -0.74(-0.84%) |
Sep 24, 2021 | 87.79 | 88.53 | 87.47 | 87.98 | 3,369,370 | +0.05(+0.06%) |
Sep 23, 2021 | 88.11 | 88.87 | 87.75 | 87.93 | 2,708,151 | -0.13(-0.14%) |
Sep 22, 2021 | 88.69 | 88.87 | 87.73 | 88.05 | 3,058,454 | -0.34(-0.38%) |
Sep 21, 2021 | 89.29 | 89.78 | 88.31 | 88.39 | 3,664,969 | -0.64(-0.72%) |
Sep 20, 2021 | 88.72 | 89.63 | 88.04 | 89.04 | 5,491,922 | -0.03(-0.03%) |
Sep 17, 2021 | 90.25 | 90.77 | 88.97 | 89.06 | 7,497,133 | -1.55(-1.72%) |
Sep 16, 2021 | 91.58 | 91.87 | 90.50 | 90.62 | 3,602,502 | -0.55(-0.61%) |
Sep 15, 2021 | 90.47 | 91.52 | 90.07 | 91.17 | 3,128,288 | +0.38(+0.41%) |
Sep 14, 2021 | 92.04 | 92.49 | 90.68 | 90.80 | 3,829,302 | -1.00(-1.09%) |
Sep 13, 2021 | 92.91 | 93.13 | 91.64 | 91.80 | 3,134,683 | -0.42(-0.46%) |
Sep 10, 2021 | 93.51 | 93.63 | 92.17 | 92.22 | 2,682,424 | -1.27(-1.36%) |
Sep 09, 2021 | 93.91 | 94.14 | 93.40 | 93.48 | 2,593,781 | -0.63(-0.67%) |
Sep 08, 2021 | 92.28 | 94.41 | 91.78 | 94.12 | 4,047,093 | +1.90(+2.06%) |
Sep 07, 2021 | 94.29 | 94.35 | 92.20 | 92.22 | 5,005,282 | -2.22(-2.35%) |
Sep 03, 2021 | 95.07 | 95.29 | 94.24 | 94.43 | 3,406,288 | -0.87(-0.91%) |
Sep 02, 2021 | 94.90 | 95.57 | 94.72 | 95.30 | 3,125,193 | +0.47(+0.50%) |
Sep 01, 2021 | 93.74 | 95.06 | 93.53 | 94.83 | 2,797,254 | +1.30(+1.39%) |
Aug 31, 2021 | 93.68 | 94.38 | 93.29 | 93.52 | 3,434,917 | -0.12(-0.12%) |
Aug 30, 2021 | 93.38 | 93.97 | 93.23 | 93.64 | 2,179,962 | +0.11(+0.11%) |
Aug 27, 2021 | 93.90 | 94.12 | 93.38 | 93.53 | 1,929,847 | -0.16(-0.17%) |
Aug 26, 2021 | 94.18 | 94.34 | 93.66 | 93.69 | 2,793,117 | -0.47(-0.50%) |
Aug 25, 2021 | 93.94 | 94.68 | 93.32 | 94.16 | 2,638,722 | +0.21(+0.22%) |
Aug 24, 2021 | 94.75 | 94.87 | 93.28 | 93.96 | 4,175,877 | -0.61(-0.64%) |
Aug 23, 2021 | 95.67 | 96.03 | 94.43 | 94.57 | 3,035,869 | -1.23(-1.29%) |
Aug 20, 2021 | 94.92 | 95.92 | 94.40 | 95.80 | 2,875,145 | +0.29(+0.31%) |
Aug 19, 2021 | 95.67 | 96.70 | 95.34 | 95.50 | 2,758,129 | -0.15(-0.16%) |
Aug 18, 2021 | 96.30 | 96.36 | 95.23 | 95.66 | 3,171,707 | -0.59(-0.61%) |
Aug 17, 2021 | 96.32 | 96.72 | 95.39 | 96.25 | 2,408,173 | -0.09(-0.09%) |
Aug 16, 2021 | 95.01 | 96.84 | 94.86 | 96.34 | 3,678,130 | +1.62(+1.71%) |
Aug 13, 2021 | 94.70 | 94.98 | 94.30 | 94.72 | 2,250,501 | +0.28(+0.29%) |
Aug 12, 2021 | 94.53 | 95.16 | 94.24 | 94.44 | 2,492,521 | -0.42(-0.44%) |
Aug 11, 2021 | 94.98 | 95.45 | 94.71 | 94.86 | 2,835,496 | +0.21(+0.22%) |
Aug 10, 2021 | 94.29 | 94.94 | 93.85 | 94.64 | 2,284,001 | +0.66(+0.71%) |
Aug 09, 2021 | 94.47 | 94.74 | 93.37 | 93.98 | 2,751,807 | -0.72(-0.76%) |
Aug 06, 2021 | 95.10 | 95.67 | 94.63 | 94.70 | 2,956,760 | -0.86(-0.90%) |
Aug 05, 2021 | 94.51 | 95.62 | 94.14 | 95.56 | 3,211,986 | +1.06(+1.12%) |
Aug 04, 2021 | 94.10 | 94.73 | 93.29 | 94.49 | 2,554,713 | +0.11(+0.11%) |
Aug 03, 2021 | 94.21 | 95.23 | 93.83 | 94.39 | 2,709,588 | +0.37(+0.40%) |
Aug 02, 2021 | 93.31 | 94.43 | 93.10 | 94.02 | 3,831,620 | +0.96(+1.03%) |
Jul 30, 2021 | 93.56 | 94.48 | 92.86 | 93.06 | 2,900,388 | -0.50(-0.54%) |
Jul 29, 2021 | 93.77 | 93.90 | 92.94 | 93.56 | 1,669,290 | +0.03(+0.03%) |
Jul 28, 2021 | 94.08 | 94.20 | 92.74 | 93.54 | 2,422,390 | -0.63(-0.67%) |
Jul 27, 2021 | 92.40 | 94.45 | 92.12 | 94.17 | 2,299,916 | +1.58(+1.70%) |
Jul 26, 2021 | 92.61 | 93.01 | 92.03 | 92.59 | 3,580,605 | +0.10(+0.11%) |
Jul 23, 2021 | 91.24 | 92.60 | 91.24 | 92.49 | 2,141,584 | +1.37(+1.51%) |
Jul 22, 2021 | 91.34 | 92.05 | 90.98 | 91.12 | 3,330,437 | -0.21(-0.23%) |
Jul 21, 2021 | 92.01 | 92.16 | 91.30 | 91.33 | 2,347,307 | -0.51(-0.56%) |
Jul 20, 2021 | 92.15 | 93.33 | 91.57 | 91.85 | 2,723,697 | -0.13(-0.14%) |
Jul 19, 2021 | 92.48 | 93.37 | 90.96 | 91.98 | 6,267,430 | -0.77(-0.83%) |
Jul 16, 2021 | 92.17 | 93.30 | 91.91 | 92.75 | 3,116,378 | +0.73(+0.79%) |
Jul 15, 2021 | 90.78 | 92.08 | 90.78 | 92.02 | 3,240,924 | +1.10(+1.21%) |
Jul 14, 2021 | 89.86 | 91.23 | 89.04 | 90.93 | 3,041,654 | +1.04(+1.15%) |
Jul 13, 2021 | 89.83 | 90.17 | 89.39 | 89.89 | 3,133,714 | +0.00(+0.00%) |
Jul 12, 2021 | 88.73 | 89.99 | 88.41 | 89.89 | 2,834,047 | +0.77(+0.86%) |
Jul 09, 2021 | 89.38 | 89.46 | 88.45 | 89.12 | 3,022,872 | +0.09(+0.10%) |
Jul 08, 2021 | 88.56 | 89.42 | 88.40 | 89.03 | 2,695,159 | +0.17(+0.19%) |
Jul 07, 2021 | 88.49 | 89.03 | 87.81 | 88.86 | 2,309,148 | +0.48(+0.54%) |
Jul 06, 2021 | 88.17 | 88.44 | 87.12 | 88.38 | 3,679,961 | +0.28(+0.32%) |
Jul 02, 2021 | 88.31 | 88.31 | 87.81 | 88.10 | 2,009,753 | -0.04(-0.04%) |