Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 91.67 | 91.78 | 88.03 | 89.00 | 13,408,963 | -2.05(-2.25%) |
Sep 29, 2021 | 92.45 | 92.92 | 90.65 | 91.05 | 12,628,851 | -2.28(-2.44%) |
Sep 28, 2021 | 95.37 | 96.90 | 93.04 | 93.33 | 15,507,269 | -2.80(-2.91%) |
Sep 27, 2021 | 94.98 | 96.73 | 94.97 | 96.13 | 8,959,690 | +2.00(+2.13%) |
Sep 24, 2021 | 94.56 | 95.24 | 94.03 | 94.12 | 6,045,429 | -0.59(-0.62%) |
Sep 23, 2021 | 93.07 | 95.11 | 92.93 | 94.71 | 6,662,196 | +2.52(+2.73%) |
Sep 22, 2021 | 90.94 | 93.13 | 90.94 | 92.19 | 10,383,497 | +2.29(+2.54%) |
Sep 21, 2021 | 90.94 | 91.22 | 89.58 | 89.91 | 9,824,250 | -0.30(-0.33%) |
Sep 20, 2021 | 90.32 | 90.77 | 88.60 | 90.21 | 16,881,804 | -2.85(-3.07%) |
Sep 17, 2021 | 93.41 | 95.02 | 92.75 | 93.06 | 19,301,554 | -0.66(-0.70%) |
Sep 16, 2021 | 94.67 | 95.28 | 93.06 | 93.72 | 6,430,691 | -0.52(-0.55%) |
Sep 15, 2021 | 93.44 | 94.52 | 93.12 | 94.24 | 7,316,463 | +1.03(+1.11%) |
Sep 14, 2021 | 95.44 | 96.40 | 92.98 | 93.21 | 9,184,421 | -2.28(-2.39%) |
Sep 13, 2021 | 94.97 | 95.59 | 94.41 | 95.49 | 6,681,705 | +0.71(+0.75%) |
Sep 10, 2021 | 95.51 | 95.84 | 94.40 | 94.77 | 6,524,693 | -0.20(-0.21%) |
Sep 09, 2021 | 94.53 | 96.25 | 94.48 | 94.97 | 6,719,449 | +0.25(+0.26%) |
Sep 08, 2021 | 94.98 | 95.64 | 94.27 | 94.73 | 6,123,510 | -0.56(-0.59%) |
Sep 07, 2021 | 95.19 | 96.37 | 95.19 | 95.29 | 7,426,238 | -0.06(-0.07%) |
Sep 03, 2021 | 95.80 | 96.34 | 94.91 | 95.35 | 7,867,031 | -0.53(-0.55%) |
Sep 02, 2021 | 96.05 | 96.50 | 95.45 | 95.88 | 6,460,369 | +0.48(+0.50%) |
Sep 01, 2021 | 95.62 | 96.11 | 94.73 | 95.40 | 6,300,401 | -0.11(-0.11%) |
Aug 31, 2021 | 95.37 | 95.77 | 94.55 | 95.51 | 7,887,554 | +0.31(+0.33%) |
Aug 30, 2021 | 96.61 | 96.78 | 95.01 | 95.20 | 7,061,645 | -1.24(-1.29%) |
Aug 27, 2021 | 95.02 | 96.46 | 94.83 | 96.45 | 6,451,360 | +1.47(+1.55%) |
Aug 26, 2021 | 95.71 | 96.63 | 94.81 | 94.97 | 7,523,017 | -0.23(-0.24%) |
Aug 25, 2021 | 94.45 | 96.01 | 94.24 | 95.20 | 6,131,439 | +0.91(+0.97%) |
Aug 24, 2021 | 93.92 | 94.61 | 93.78 | 94.29 | 5,837,833 | +0.85(+0.91%) |
Aug 23, 2021 | 93.28 | 94.10 | 93.04 | 93.44 | 5,935,997 | +1.37(+1.49%) |
Aug 20, 2021 | 91.27 | 92.40 | 91.01 | 92.07 | 7,103,683 | +0.85(+0.93%) |
Aug 19, 2021 | 91.05 | 92.15 | 90.28 | 91.22 | 11,637,621 | -1.40(-1.51%) |
Aug 18, 2021 | 93.64 | 94.26 | 92.49 | 92.62 | 8,571,515 | -1.47(-1.57%) |
Aug 17, 2021 | 94.03 | 94.98 | 92.93 | 94.09 | 7,098,472 | -0.78(-0.82%) |
Aug 16, 2021 | 94.40 | 94.95 | 93.47 | 94.87 | 7,151,455 | -0.20(-0.21%) |
Aug 13, 2021 | 95.58 | 95.83 | 93.92 | 95.07 | 9,088,143 | -0.67(-0.70%) |
Aug 12, 2021 | 94.69 | 95.78 | 94.67 | 95.73 | 6,891,605 | +0.72(+0.76%) |
Aug 11, 2021 | 93.55 | 95.06 | 93.15 | 95.01 | 9,610,845 | +1.68(+1.80%) |
Aug 10, 2021 | 92.14 | 94.14 | 92.00 | 93.33 | 9,275,186 | +1.19(+1.29%) |
Aug 09, 2021 | 91.07 | 92.37 | 90.52 | 92.14 | 9,071,695 | +0.92(+1.01%) |
Aug 06, 2021 | 90.21 | 91.44 | 89.90 | 91.22 | 10,187,710 | +1.74(+1.94%) |
Aug 05, 2021 | 88.57 | 89.57 | 88.57 | 89.48 | 6,203,063 | +1.41(+1.60%) |
Aug 04, 2021 | 87.59 | 89.21 | 87.40 | 88.07 | 7,803,730 | -0.28(-0.32%) |
Aug 03, 2021 | 88.49 | 88.75 | 86.73 | 88.35 | 7,701,605 | +0.34(+0.38%) |
Aug 02, 2021 | 88.46 | 89.99 | 87.78 | 88.01 | 10,285,691 | +0.23(+0.26%) |
Jul 30, 2021 | 87.75 | 88.91 | 87.37 | 87.79 | 9,097,529 | -0.27(-0.31%) |
Jul 29, 2021 | 87.95 | 88.58 | 87.37 | 88.06 | 9,857,610 | +0.83(+0.95%) |
Jul 28, 2021 | 87.63 | 87.97 | 86.76 | 87.23 | 11,072,867 | -0.37(-0.42%) |
Jul 27, 2021 | 87.06 | 88.12 | 86.73 | 87.60 | 9,881,111 | -0.05(-0.06%) |
Jul 26, 2021 | 85.68 | 87.76 | 85.67 | 87.65 | 12,576,093 | +1.81(+2.10%) |
Jul 23, 2021 | 87.42 | 88.23 | 85.52 | 85.85 | 14,563,182 | -0.93(-1.07%) |
Jul 22, 2021 | 86.64 | 87.37 | 86.11 | 86.77 | 10,171,282 | -0.10(-0.11%) |
Jul 21, 2021 | 84.66 | 87.21 | 84.60 | 86.87 | 15,546,556 | +3.05(+3.64%) |
Jul 20, 2021 | 80.94 | 84.99 | 80.81 | 83.82 | 12,689,344 | +2.70(+3.32%) |
Jul 19, 2021 | 81.27 | 81.44 | 79.52 | 81.13 | 15,464,985 | -1.73(-2.08%) |
Jul 16, 2021 | 84.58 | 84.82 | 82.72 | 82.85 | 13,872,142 | -1.25(-1.49%) |
Jul 15, 2021 | 82.95 | 85.40 | 82.90 | 84.10 | 13,729,189 | +0.15(+0.18%) |
Jul 14, 2021 | 84.55 | 85.19 | 83.02 | 83.95 | 13,841,458 | -0.68(-0.80%) |
Jul 13, 2021 | 83.93 | 84.92 | 83.30 | 84.63 | 13,524,476 | +0.42(+0.50%) |
Jul 12, 2021 | 81.93 | 84.91 | 81.50 | 84.21 | 13,181,156 | +2.20(+2.68%) |
Jul 09, 2021 | 81.14 | 82.28 | 80.45 | 82.02 | 8,047,127 | +2.44(+3.07%) |
Jul 08, 2021 | 80.26 | 80.48 | 78.95 | 79.57 | 9,668,099 | -2.17(-2.65%) |
Jul 07, 2021 | 81.39 | 82.13 | 80.42 | 81.74 | 7,457,842 | -0.16(-0.20%) |
Jul 06, 2021 | 83.43 | 83.43 | 81.41 | 81.91 | 7,379,734 | -1.65(-1.98%) |
Jul 02, 2021 | 83.44 | 83.61 | 82.92 | 83.56 | 5,307,390 | +0.01(+0.01%) |