Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 94.25 | 94.69 | 92.59 | 93.10 | 2,814,760 | -0.61(-0.65%) |
Sep 29, 2021 | 93.76 | 94.14 | 93.05 | 93.71 | 1,612,534 | +0.28(+0.30%) |
Sep 28, 2021 | 94.67 | 95.46 | 93.37 | 93.43 | 2,034,783 | -0.92(-0.98%) |
Sep 27, 2021 | 92.92 | 95.17 | 92.83 | 94.35 | 2,004,438 | +2.53(+2.76%) |
Sep 24, 2021 | 91.37 | 92.76 | 91.29 | 91.82 | 1,460,242 | +0.48(+0.52%) |
Sep 23, 2021 | 89.61 | 92.28 | 89.61 | 91.34 | 1,885,837 | +2.80(+3.16%) |
Sep 22, 2021 | 88.05 | 89.29 | 87.94 | 88.54 | 2,218,730 | +1.90(+2.20%) |
Sep 21, 2021 | 87.90 | 88.40 | 86.09 | 86.64 | 2,746,592 | -0.88(-1.00%) |
Sep 20, 2021 | 88.81 | 88.81 | 85.89 | 87.52 | 4,069,910 | -3.76(-4.12%) |
Sep 17, 2021 | 91.22 | 92.76 | 90.95 | 91.28 | 5,364,646 | -0.42(-0.45%) |
Sep 16, 2021 | 92.60 | 93.27 | 91.50 | 91.69 | 2,261,095 | -0.63(-0.68%) |
Sep 15, 2021 | 92.15 | 93.22 | 91.86 | 92.32 | 2,427,898 | +0.53(+0.58%) |
Sep 14, 2021 | 93.81 | 93.96 | 91.43 | 91.79 | 1,955,889 | -1.50(-1.60%) |
Sep 13, 2021 | 92.94 | 93.53 | 92.14 | 93.29 | 1,582,702 | +1.47(+1.60%) |
Sep 10, 2021 | 93.30 | 93.42 | 91.77 | 91.82 | 1,437,103 | -0.70(-0.76%) |
Sep 09, 2021 | 92.37 | 93.96 | 92.10 | 92.52 | 1,593,409 | -0.09(-0.10%) |
Sep 08, 2021 | 92.66 | 93.19 | 92.02 | 92.60 | 1,511,993 | -0.17(-0.18%) |
Sep 07, 2021 | 92.75 | 93.60 | 92.49 | 92.77 | 1,980,017 | -0.05(-0.06%) |
Sep 03, 2021 | 93.33 | 93.64 | 92.32 | 92.83 | 1,503,517 | -0.12(-0.13%) |
Sep 02, 2021 | 92.92 | 93.28 | 92.42 | 92.95 | 1,824,864 | +0.25(+0.27%) |
Sep 01, 2021 | 93.91 | 94.10 | 92.54 | 92.70 | 1,567,088 | -1.00(-1.07%) |
Aug 31, 2021 | 93.42 | 94.60 | 93.17 | 93.70 | 2,942,373 | +0.04(+0.05%) |
Aug 30, 2021 | 94.96 | 95.05 | 93.26 | 93.66 | 1,568,760 | -1.35(-1.43%) |
Aug 27, 2021 | 93.74 | 95.25 | 93.52 | 95.01 | 1,745,302 | +1.61(+1.72%) |
Aug 26, 2021 | 94.64 | 94.81 | 93.20 | 93.40 | 1,652,407 | -1.13(-1.20%) |
Aug 25, 2021 | 93.74 | 95.46 | 93.41 | 94.53 | 1,527,167 | +1.15(+1.23%) |
Aug 24, 2021 | 92.84 | 93.58 | 92.44 | 93.38 | 1,594,712 | +0.89(+0.96%) |
Aug 23, 2021 | 92.06 | 93.18 | 92.04 | 92.50 | 1,736,044 | +1.18(+1.29%) |
Aug 20, 2021 | 90.75 | 91.51 | 90.47 | 91.32 | 2,190,662 | +0.48(+0.53%) |
Aug 19, 2021 | 90.87 | 91.94 | 90.08 | 90.84 | 2,063,178 | -1.11(-1.21%) |
Aug 18, 2021 | 92.77 | 93.86 | 91.87 | 91.95 | 1,945,746 | -1.30(-1.39%) |
Aug 17, 2021 | 92.99 | 93.84 | 92.14 | 93.25 | 2,216,798 | -0.68(-0.73%) |
Aug 16, 2021 | 93.83 | 94.36 | 92.48 | 93.93 | 1,983,144 | -0.60(-0.64%) |
Aug 13, 2021 | 94.81 | 95.00 | 94.15 | 94.53 | 1,740,093 | +0.04(+0.05%) |
Aug 12, 2021 | 94.52 | 94.94 | 93.86 | 94.49 | 2,028,230 | +0.37(+0.39%) |
Aug 11, 2021 | 93.27 | 94.18 | 92.42 | 94.12 | 2,198,359 | +1.30(+1.40%) |
Aug 10, 2021 | 91.63 | 93.40 | 91.41 | 92.83 | 2,161,821 | +1.09(+1.19%) |
Aug 09, 2021 | 91.31 | 92.32 | 90.62 | 91.73 | 1,980,103 | +0.04(+0.05%) |
Aug 06, 2021 | 90.76 | 92.30 | 90.58 | 91.69 | 2,105,443 | +2.35(+2.63%) |
Aug 05, 2021 | 88.62 | 89.53 | 88.47 | 89.34 | 1,817,171 | +1.91(+2.18%) |
Aug 04, 2021 | 87.35 | 89.33 | 86.74 | 87.44 | 3,073,469 | -1.98(-2.21%) |
Aug 03, 2021 | 88.42 | 89.59 | 86.42 | 89.41 | 2,274,102 | +1.72(+1.96%) |
Aug 02, 2021 | 88.40 | 90.08 | 87.49 | 87.70 | 2,050,960 | -0.07(-0.08%) |
Jul 30, 2021 | 88.36 | 89.44 | 87.57 | 87.77 | 2,714,727 | -1.01(-1.13%) |
Jul 29, 2021 | 89.13 | 89.75 | 88.35 | 88.77 | 1,778,349 | +0.74(+0.85%) |
Jul 28, 2021 | 88.07 | 88.77 | 86.91 | 88.03 | 1,779,655 | +0.04(+0.05%) |
Jul 27, 2021 | 86.97 | 88.51 | 86.55 | 87.99 | 1,578,649 | -0.18(-0.21%) |
Jul 26, 2021 | 87.19 | 88.60 | 87.19 | 88.17 | 1,598,590 | +1.09(+1.25%) |
Jul 23, 2021 | 87.81 | 88.18 | 86.73 | 87.09 | 1,382,450 | +0.04(+0.05%) |
Jul 22, 2021 | 88.40 | 88.40 | 86.69 | 87.04 | 1,767,474 | -1.54(-1.74%) |
Jul 21, 2021 | 87.51 | 89.65 | 87.37 | 88.58 | 2,437,968 | +1.88(+2.17%) |
Jul 20, 2021 | 83.66 | 87.47 | 83.26 | 86.70 | 2,585,440 | +2.93(+3.50%) |
Jul 19, 2021 | 84.29 | 84.73 | 82.72 | 83.77 | 3,047,212 | -2.64(-3.06%) |
Jul 16, 2021 | 88.37 | 88.54 | 86.15 | 86.41 | 1,611,846 | -1.37(-1.57%) |
Jul 15, 2021 | 86.68 | 88.37 | 86.37 | 87.79 | 1,750,792 | +0.53(+0.61%) |
Jul 14, 2021 | 87.85 | 88.93 | 86.53 | 87.25 | 1,841,326 | -0.39(-0.45%) |
Jul 13, 2021 | 88.94 | 89.08 | 87.41 | 87.65 | 1,727,886 | -1.30(-1.46%) |
Jul 12, 2021 | 87.35 | 89.08 | 86.56 | 88.94 | 1,715,093 | +0.91(+1.03%) |
Jul 09, 2021 | 86.81 | 88.26 | 86.25 | 88.03 | 2,285,245 | +3.00(+3.53%) |
Jul 08, 2021 | 86.26 | 86.58 | 84.53 | 85.03 | 2,772,743 | -2.84(-3.24%) |
Jul 07, 2021 | 86.90 | 88.10 | 86.67 | 87.87 | 1,712,587 | +0.23(+0.26%) |
Jul 06, 2021 | 89.78 | 90.03 | 87.07 | 87.65 | 2,698,834 | -2.62(-2.90%) |
Jul 02, 2021 | 90.17 | 90.58 | 89.75 | 90.26 | 1,164,246 | -0.15(-0.16%) |