Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 94.98 | 95.09 | 93.15 | 93.10 | 7,674,513 | -1.56(-1.65%) |
Sep 29, 2021 | 94.49 | 95.13 | 94.31 | 94.67 | 6,809,901 | +0.70(+0.75%) |
Sep 28, 2021 | 94.06 | 94.49 | 93.39 | 93.96 | 7,758,030 | -0.64(-0.68%) |
Sep 27, 2021 | 95.93 | 96.58 | 94.51 | 94.60 | 4,712,999 | -1.29(-1.35%) |
Sep 24, 2021 | 96.67 | 97.05 | 95.67 | 95.89 | 5,335,828 | -1.04(-1.07%) |
Sep 23, 2021 | 97.40 | 97.74 | 96.84 | 96.93 | 4,446,749 | -0.19(-0.20%) |
Sep 22, 2021 | 96.89 | 97.71 | 96.45 | 97.12 | 5,115,260 | +0.94(+0.97%) |
Sep 21, 2021 | 96.63 | 97.33 | 96.17 | 96.19 | 4,808,781 | +0.05(+0.05%) |
Sep 20, 2021 | 95.66 | 96.69 | 94.99 | 96.14 | 6,827,515 | -0.59(-0.61%) |
Sep 17, 2021 | 97.39 | 97.88 | 96.54 | 96.73 | 7,661,171 | -0.87(-0.89%) |
Sep 16, 2021 | 97.44 | 98.07 | 96.88 | 97.60 | 3,745,654 | +0.08(+0.08%) |
Sep 15, 2021 | 97.33 | 97.95 | 96.81 | 97.52 | 4,829,990 | +0.31(+0.32%) |
Sep 14, 2021 | 97.90 | 97.94 | 96.65 | 97.21 | 4,232,847 | -0.17(-0.18%) |
Sep 13, 2021 | 97.58 | 98.19 | 97.11 | 97.39 | 6,298,154 | +0.65(+0.68%) |
Sep 10, 2021 | 98.25 | 98.41 | 96.73 | 96.73 | 6,484,061 | -1.44(-1.46%) |
Sep 09, 2021 | 99.66 | 99.77 | 98.14 | 98.17 | 6,843,284 | -2.04(-2.03%) |
Sep 08, 2021 | 99.46 | 100.50 | 99.21 | 100.20 | 4,692,042 | +0.50(+0.50%) |
Sep 07, 2021 | 100.59 | 100.68 | 98.93 | 99.70 | 5,422,146 | -1.14(-1.13%) |
Sep 03, 2021 | 100.58 | 100.97 | 99.73 | 100.84 | 4,906,753 | +0.02(+0.02%) |
Sep 02, 2021 | 100.49 | 100.83 | 99.68 | 100.82 | 5,727,815 | +0.53(+0.53%) |
Sep 01, 2021 | 98.95 | 100.37 | 98.95 | 100.29 | 6,251,003 | +1.58(+1.60%) |
Aug 31, 2021 | 97.95 | 98.83 | 97.77 | 98.71 | 4,631,020 | +0.46(+0.47%) |
Aug 30, 2021 | 97.32 | 98.26 | 97.08 | 98.25 | 3,960,681 | +0.97(+1.00%) |
Aug 27, 2021 | 96.61 | 97.58 | 96.51 | 97.28 | 3,365,193 | +1.01(+1.05%) |
Aug 26, 2021 | 96.32 | 96.58 | 95.88 | 96.27 | 3,178,181 | +0.04(+0.04%) |
Aug 25, 2021 | 96.28 | 96.84 | 95.85 | 96.23 | 3,662,429 | -0.06(-0.07%) |
Aug 24, 2021 | 96.85 | 96.93 | 95.88 | 96.29 | 3,153,827 | -0.43(-0.44%) |
Aug 23, 2021 | 97.09 | 97.29 | 96.45 | 96.72 | 3,561,876 | -0.18(-0.19%) |
Aug 20, 2021 | 96.20 | 97.29 | 95.66 | 96.90 | 3,563,078 | +0.48(+0.50%) |
Aug 19, 2021 | 95.48 | 96.50 | 95.32 | 96.42 | 4,476,460 | +0.46(+0.48%) |
Aug 18, 2021 | 96.64 | 96.69 | 95.89 | 95.96 | 3,782,954 | -0.88(-0.91%) |
Aug 17, 2021 | 96.53 | 96.88 | 96.00 | 96.84 | 3,304,620 | -0.10(-0.10%) |
Aug 16, 2021 | 96.97 | 97.48 | 96.70 | 96.94 | 3,483,434 | -0.12(-0.12%) |
Aug 13, 2021 | 96.73 | 97.17 | 96.41 | 97.06 | 2,861,645 | +0.53(+0.55%) |
Aug 12, 2021 | 96.54 | 96.59 | 96.09 | 96.53 | 3,181,754 | +0.21(+0.22%) |
Aug 11, 2021 | 96.15 | 96.45 | 95.71 | 96.32 | 3,582,634 | +0.56(+0.59%) |
Aug 10, 2021 | 96.81 | 96.82 | 95.63 | 95.76 | 4,147,683 | -0.92(-0.95%) |
Aug 09, 2021 | 97.02 | 97.06 | 96.50 | 96.68 | 3,000,607 | -0.52(-0.53%) |
Aug 06, 2021 | 97.51 | 97.87 | 97.05 | 97.19 | 3,029,217 | -0.17(-0.18%) |
Aug 05, 2021 | 96.77 | 97.39 | 96.52 | 97.37 | 3,624,200 | +1.13(+1.17%) |
Aug 04, 2021 | 96.52 | 96.90 | 95.88 | 96.24 | 4,442,001 | -0.30(-0.31%) |
Aug 03, 2021 | 96.60 | 96.74 | 95.85 | 96.54 | 5,696,608 | +0.12(+0.12%) |
Aug 02, 2021 | 97.16 | 97.88 | 96.23 | 96.42 | 4,498,757 | -0.21(-0.22%) |
Jul 30, 2021 | 96.69 | 97.93 | 96.59 | 96.63 | 4,758,484 | +0.13(+0.13%) |
Jul 29, 2021 | 96.83 | 97.44 | 96.41 | 96.50 | 3,693,084 | +0.02(+0.02%) |
Jul 28, 2021 | 96.90 | 97.09 | 96.19 | 96.49 | 3,934,870 | -0.34(-0.35%) |
Jul 27, 2021 | 96.22 | 96.98 | 95.83 | 96.82 | 3,405,610 | +0.55(+0.57%) |
Jul 26, 2021 | 96.14 | 96.52 | 95.57 | 96.28 | 3,143,457 | +0.05(+0.05%) |
Jul 23, 2021 | 95.78 | 96.34 | 95.44 | 96.23 | 4,541,045 | +0.79(+0.83%) |
Jul 22, 2021 | 95.76 | 95.77 | 94.95 | 95.44 | 4,325,528 | -0.76(-0.79%) |
Jul 21, 2021 | 96.39 | 96.84 | 96.06 | 96.20 | 4,761,840 | -0.01(-0.01%) |
Jul 20, 2021 | 94.50 | 96.59 | 94.37 | 96.21 | 5,500,345 | +2.22(+2.36%) |
Jul 19, 2021 | 94.65 | 94.85 | 93.27 | 93.99 | 5,607,549 | -1.75(-1.82%) |
Jul 16, 2021 | 96.15 | 96.55 | 95.67 | 95.74 | 7,078,897 | -0.06(-0.07%) |
Jul 15, 2021 | 95.46 | 95.91 | 95.39 | 95.80 | 3,289,030 | +0.15(+0.16%) |
Jul 14, 2021 | 94.99 | 95.93 | 94.78 | 95.65 | 3,737,030 | +0.66(+0.70%) |
Jul 13, 2021 | 96.09 | 96.17 | 94.62 | 94.98 | 6,500,595 | -1.35(-1.40%) |
Jul 12, 2021 | 95.46 | 96.41 | 95.26 | 96.33 | 6,190,284 | +0.82(+0.86%) |
Jul 09, 2021 | 94.46 | 95.52 | 94.21 | 95.51 | 6,358,176 | +1.55(+1.64%) |
Jul 08, 2021 | 93.39 | 94.33 | 93.19 | 93.97 | 7,069,311 | -0.26(-0.28%) |
Jul 07, 2021 | 93.76 | 94.54 | 93.46 | 94.23 | 5,594,087 | +0.33(+0.35%) |
Jul 06, 2021 | 93.19 | 94.06 | 92.54 | 93.90 | 4,926,564 | +0.68(+0.73%) |
Jul 02, 2021 | 93.30 | 93.68 | 92.88 | 93.22 | 4,896,830 | +0.28(+0.30%) |