Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 93.68 | 94.38 | 93.29 | 93.52 | 3,434,832 | -0.12(-0.12%) |
Aug 30, 2021 | 93.38 | 93.97 | 93.23 | 93.64 | 2,179,908 | +0.11(+0.11%) |
Aug 27, 2021 | 93.90 | 94.12 | 93.38 | 93.53 | 1,929,799 | -0.16(-0.17%) |
Aug 26, 2021 | 94.18 | 94.35 | 93.66 | 93.69 | 2,793,047 | -0.47(-0.50%) |
Aug 25, 2021 | 93.94 | 94.68 | 93.32 | 94.17 | 2,638,657 | +0.21(+0.22%) |
Aug 24, 2021 | 94.75 | 94.87 | 93.28 | 93.96 | 4,175,774 | -0.61(-0.64%) |
Aug 23, 2021 | 95.67 | 96.03 | 94.43 | 94.57 | 3,035,793 | -1.23(-1.29%) |
Aug 20, 2021 | 94.93 | 95.92 | 94.40 | 95.80 | 2,875,074 | +0.29(+0.31%) |
Aug 19, 2021 | 95.67 | 96.70 | 95.34 | 95.51 | 2,758,060 | -0.15(-0.16%) |
Aug 18, 2021 | 96.30 | 96.36 | 95.23 | 95.66 | 3,171,628 | -0.59(-0.61%) |
Aug 17, 2021 | 96.32 | 96.72 | 95.39 | 96.25 | 2,408,114 | -0.09(-0.09%) |
Aug 16, 2021 | 95.02 | 96.85 | 94.86 | 96.34 | 3,678,038 | +1.62(+1.71%) |
Aug 13, 2021 | 94.70 | 94.98 | 94.30 | 94.72 | 2,250,445 | +0.28(+0.29%) |
Aug 12, 2021 | 94.53 | 95.17 | 94.25 | 94.44 | 2,492,459 | -0.42(-0.44%) |
Aug 11, 2021 | 94.98 | 95.45 | 94.71 | 94.86 | 2,835,426 | +0.21(+0.22%) |
Aug 10, 2021 | 94.29 | 94.94 | 93.85 | 94.65 | 2,283,944 | +0.66(+0.71%) |
Aug 09, 2021 | 94.47 | 94.74 | 93.38 | 93.98 | 2,751,738 | -0.72(-0.76%) |
Aug 06, 2021 | 95.11 | 95.67 | 94.63 | 94.70 | 2,956,686 | -0.86(-0.90%) |
Aug 05, 2021 | 94.51 | 95.62 | 94.14 | 95.56 | 3,211,906 | +1.06(+1.12%) |
Aug 04, 2021 | 94.11 | 94.74 | 93.29 | 94.50 | 2,554,650 | +0.11(+0.11%) |
Aug 03, 2021 | 94.21 | 95.23 | 93.83 | 94.39 | 2,709,521 | +0.37(+0.40%) |
Aug 02, 2021 | 93.31 | 94.43 | 93.10 | 94.02 | 3,831,524 | +0.96(+1.03%) |
Jul 30, 2021 | 93.57 | 94.48 | 92.86 | 93.06 | 2,900,316 | -0.50(-0.54%) |
Jul 29, 2021 | 93.77 | 93.90 | 92.94 | 93.57 | 1,669,248 | +0.03(+0.03%) |
Jul 28, 2021 | 94.08 | 94.20 | 92.74 | 93.54 | 2,422,329 | -0.63(-0.67%) |
Jul 27, 2021 | 92.41 | 94.45 | 92.12 | 94.17 | 2,299,859 | +1.58(+1.70%) |
Jul 26, 2021 | 92.61 | 93.01 | 92.03 | 92.59 | 3,580,516 | +0.10(+0.11%) |
Jul 23, 2021 | 91.25 | 92.60 | 91.25 | 92.50 | 2,141,531 | +1.37(+1.51%) |
Jul 22, 2021 | 91.34 | 92.05 | 90.98 | 91.12 | 3,330,354 | -0.21(-0.23%) |
Jul 21, 2021 | 92.01 | 92.16 | 91.30 | 91.34 | 2,347,248 | -0.51(-0.56%) |
Jul 20, 2021 | 92.15 | 93.34 | 91.57 | 91.85 | 2,723,629 | -0.13(-0.14%) |
Jul 19, 2021 | 92.49 | 93.37 | 90.96 | 91.98 | 6,267,274 | -0.77(-0.83%) |
Jul 16, 2021 | 92.17 | 93.30 | 91.91 | 92.75 | 3,116,300 | +0.73(+0.79%) |
Jul 15, 2021 | 90.79 | 92.08 | 90.79 | 92.03 | 3,240,843 | +1.10(+1.21%) |
Jul 14, 2021 | 89.87 | 91.23 | 89.04 | 90.93 | 3,041,578 | +1.04(+1.15%) |
Jul 13, 2021 | 89.83 | 90.18 | 89.40 | 89.89 | 3,133,636 | +0.00(+0.00%) |
Jul 12, 2021 | 88.73 | 89.99 | 88.41 | 89.89 | 2,833,977 | +0.77(+0.86%) |
Jul 09, 2021 | 89.38 | 89.46 | 88.45 | 89.12 | 3,022,796 | +0.09(+0.10%) |
Jul 08, 2021 | 88.56 | 89.42 | 88.40 | 89.03 | 2,695,092 | +0.17(+0.19%) |
Jul 07, 2021 | 88.49 | 89.03 | 87.81 | 88.86 | 2,309,090 | +0.48(+0.54%) |
Jul 06, 2021 | 88.17 | 88.44 | 87.12 | 88.39 | 3,679,870 | +0.28(+0.32%) |
Jul 02, 2021 | 88.31 | 88.31 | 87.81 | 88.10 | 2,009,703 | -0.04(-0.04%) |
Jul 01, 2021 | 87.62 | 88.42 | 87.08 | 88.14 | 2,718,505 | +0.73(+0.84%) |
Jun 30, 2021 | 86.92 | 87.61 | 86.48 | 87.40 | 2,816,153 | +0.53(+0.61%) |
Jun 29, 2021 | 88.33 | 88.75 | 86.48 | 86.87 | 3,015,132 | -1.67(-1.89%) |
Jun 28, 2021 | 88.54 | 89.18 | 88.22 | 88.55 | 3,606,195 | +0.26(+0.29%) |
Jun 25, 2021 | 87.97 | 88.38 | 87.61 | 88.29 | 3,655,169 | +0.58(+0.66%) |
Jun 24, 2021 | 87.86 | 88.05 | 87.39 | 87.71 | 2,765,592 | -0.14(-0.16%) |
Jun 23, 2021 | 88.67 | 89.35 | 87.72 | 87.86 | 4,514,845 | -1.04(-1.17%) |
Jun 22, 2021 | 89.28 | 89.84 | 88.79 | 88.89 | 2,893,800 | -0.81(-0.90%) |
Jun 21, 2021 | 88.62 | 89.92 | 88.33 | 89.70 | 4,027,738 | +1.51(+1.71%) |
Jun 18, 2021 | 90.33 | 90.53 | 88.10 | 88.19 | 5,862,355 | -2.49(-2.74%) |
Jun 17, 2021 | 90.15 | 91.34 | 89.86 | 90.68 | 4,516,370 | +0.54(+0.60%) |
Jun 16, 2021 | 91.83 | 91.99 | 90.07 | 90.14 | 4,365,798 | -1.25(-1.37%) |
Jun 15, 2021 | 90.84 | 91.65 | 90.50 | 91.39 | 3,093,249 | +0.61(+0.67%) |
Jun 14, 2021 | 90.25 | 90.80 | 90.10 | 90.78 | 2,262,808 | +0.53(+0.59%) |
Jun 11, 2021 | 89.89 | 90.36 | 89.55 | 90.25 | 2,156,104 | +0.19(+0.22%) |
Jun 10, 2021 | 89.76 | 90.18 | 89.56 | 90.05 | 2,014,834 | +0.28(+0.32%) |
Jun 09, 2021 | 89.09 | 89.84 | 88.92 | 89.77 | 1,789,935 | +0.71(+0.80%) |
Jun 08, 2021 | 90.43 | 90.43 | 88.93 | 89.06 | 3,555,458 | -1.12(-1.25%) |
Jun 07, 2021 | 89.91 | 90.49 | 89.82 | 90.18 | 3,766,849 | +0.34(+0.37%) |
Jun 04, 2021 | 90.28 | 90.39 | 89.77 | 89.85 | 3,130,195 | -0.17(-0.19%) |
Jun 03, 2021 | 88.75 | 90.32 | 88.70 | 90.02 | 3,842,719 | +0.88(+0.98%) |
Jun 02, 2021 | 88.90 | 89.66 | 88.29 | 89.14 | 2,134,554 | +0.53(+0.60%) |