Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 98.88 | 98.88 | 98.61 | 98.72 | 6,243,721 | +0.07(+0.07%) |
Aug 30, 2021 | 98.55 | 98.83 | 98.38 | 98.65 | 1,962,168 | +0.27(+0.27%) |
Aug 27, 2021 | 97.62 | 98.44 | 97.62 | 98.39 | 2,660,739 | +0.94(+0.96%) |
Aug 26, 2021 | 97.85 | 97.96 | 97.41 | 97.45 | 3,802,690 | -0.62(-0.64%) |
Aug 25, 2021 | 97.90 | 98.16 | 97.83 | 98.07 | 11,464,748 | +0.12(+0.13%) |
Aug 24, 2021 | 97.84 | 98.09 | 97.74 | 97.95 | 3,427,596 | +0.44(+0.46%) |
Aug 23, 2021 | 97.07 | 97.69 | 97.07 | 97.51 | 3,833,574 | +0.97(+1.01%) |
Aug 20, 2021 | 95.88 | 96.63 | 95.77 | 96.53 | 2,536,393 | +0.57(+0.59%) |
Aug 19, 2021 | 95.46 | 96.29 | 95.42 | 95.96 | 4,218,571 | -0.51(-0.53%) |
Aug 18, 2021 | 97.15 | 97.40 | 96.41 | 96.48 | 3,376,835 | -0.66(-0.68%) |
Aug 17, 2021 | 97.23 | 97.38 | 96.56 | 97.14 | 4,035,990 | -0.91(-0.93%) |
Aug 16, 2021 | 97.71 | 98.05 | 97.28 | 98.05 | 2,564,062 | -0.13(-0.13%) |
Aug 13, 2021 | 98.06 | 98.19 | 97.90 | 98.18 | 1,953,544 | +0.25(+0.25%) |
Aug 12, 2021 | 97.74 | 97.95 | 97.50 | 97.93 | 2,750,820 | +0.05(+0.05%) |
Aug 11, 2021 | 97.92 | 97.96 | 97.61 | 97.88 | 4,453,087 | +0.30(+0.31%) |
Aug 10, 2021 | 97.58 | 97.71 | 97.41 | 97.58 | 1,242,819 | +0.12(+0.13%) |
Aug 09, 2021 | 97.52 | 97.60 | 97.26 | 97.46 | 851,514 | +0.05(+0.05%) |
Aug 06, 2021 | 97.53 | 97.65 | 97.32 | 97.41 | 3,551,073 | -0.16(-0.16%) |
Aug 05, 2021 | 97.38 | 97.62 | 97.33 | 97.57 | 2,159,344 | +0.42(+0.43%) |
Aug 04, 2021 | 97.29 | 97.48 | 97.05 | 97.16 | 2,563,474 | -0.20(-0.20%) |
Aug 03, 2021 | 96.89 | 97.40 | 96.42 | 97.36 | 2,564,230 | +0.69(+0.71%) |
Aug 02, 2021 | 97.18 | 97.24 | 96.59 | 96.66 | 3,833,524 | +0.08(+0.08%) |
Jul 30, 2021 | 96.54 | 96.97 | 96.40 | 96.59 | 3,913,293 | -0.58(-0.59%) |
Jul 29, 2021 | 97.13 | 97.36 | 97.09 | 97.17 | 3,747,364 | +0.53(+0.55%) |
Jul 28, 2021 | 96.44 | 96.89 | 96.15 | 96.64 | 3,425,634 | +0.44(+0.46%) |
Jul 27, 2021 | 96.34 | 96.34 | 95.49 | 96.19 | 2,680,025 | -0.65(-0.67%) |
Jul 26, 2021 | 96.55 | 96.84 | 96.52 | 96.84 | 4,529,975 | -0.06(-0.06%) |
Jul 23, 2021 | 96.65 | 97.00 | 96.40 | 96.90 | 2,534,621 | +0.61(+0.63%) |
Jul 22, 2021 | 96.24 | 96.39 | 95.95 | 96.30 | 1,404,094 | +0.16(+0.17%) |
Jul 21, 2021 | 95.48 | 96.14 | 95.41 | 96.13 | 2,586,846 | +1.00(+1.05%) |
Jul 20, 2021 | 94.06 | 95.42 | 93.92 | 95.13 | 2,127,111 | +1.04(+1.11%) |
Jul 19, 2021 | 94.19 | 94.35 | 93.50 | 94.09 | 5,615,865 | -1.45(-1.52%) |
Jul 16, 2021 | 96.47 | 96.48 | 95.44 | 95.54 | 2,318,057 | -0.73(-0.76%) |
Jul 15, 2021 | 96.35 | 96.56 | 95.86 | 96.27 | 10,896,088 | -0.41(-0.42%) |
Jul 14, 2021 | 97.05 | 97.08 | 96.50 | 96.67 | 3,007,863 | +0.13(+0.14%) |
Jul 13, 2021 | 96.72 | 97.01 | 96.48 | 96.54 | 3,375,352 | -0.33(-0.34%) |
Jul 12, 2021 | 96.57 | 96.94 | 96.49 | 96.87 | 3,717,023 | +0.28(+0.29%) |
Jul 09, 2021 | 95.91 | 96.65 | 95.85 | 96.59 | 3,843,613 | +1.28(+1.34%) |
Jul 08, 2021 | 94.90 | 95.51 | 94.68 | 95.31 | 4,260,056 | -1.12(-1.16%) |
Jul 07, 2021 | 96.49 | 96.56 | 95.88 | 96.43 | 4,762,866 | +0.25(+0.26%) |
Jul 06, 2021 | 96.57 | 96.57 | 95.62 | 96.18 | 1,653,736 | -0.41(-0.42%) |
Jul 02, 2021 | 96.29 | 96.65 | 96.12 | 96.59 | 2,272,809 | +0.44(+0.46%) |
Jul 01, 2021 | 95.83 | 96.14 | 95.71 | 96.14 | 3,591,274 | +0.40(+0.42%) |
Jun 30, 2021 | 95.74 | 95.92 | 95.65 | 95.75 | 2,393,061 | -0.38(-0.39%) |
Jun 29, 2021 | 96.16 | 96.16 | 95.94 | 96.12 | 1,909,580 | +0.04(+0.04%) |
Jun 28, 2021 | 96.07 | 96.13 | 95.78 | 96.09 | 4,034,474 | -0.03(-0.03%) |
Jun 25, 2021 | 96.05 | 96.17 | 95.91 | 96.12 | 3,432,025 | +0.39(+0.41%) |
Jun 24, 2021 | 95.66 | 95.79 | 95.60 | 95.73 | 3,029,196 | +0.67(+0.71%) |
Jun 23, 2021 | 95.24 | 95.47 | 94.99 | 95.06 | 2,425,182 | -0.18(-0.19%) |
Jun 22, 2021 | 94.72 | 95.38 | 94.54 | 95.24 | 1,712,187 | +0.39(+0.41%) |
Jun 21, 2021 | 94.11 | 94.92 | 93.86 | 94.85 | 2,488,526 | +1.11(+1.18%) |
Jun 18, 2021 | 94.08 | 94.22 | 93.70 | 93.74 | 3,705,712 | -1.26(-1.32%) |
Jun 17, 2021 | 94.97 | 95.25 | 94.51 | 95.00 | 3,409,191 | -0.18(-0.19%) |
Jun 16, 2021 | 95.84 | 95.84 | 94.70 | 95.18 | 3,700,021 | -0.62(-0.64%) |
Jun 15, 2021 | 95.92 | 95.95 | 95.59 | 95.79 | 4,066,794 | -0.19(-0.20%) |
Jun 14, 2021 | 95.75 | 95.98 | 95.60 | 95.98 | 1,071,544 | +0.25(+0.26%) |
Jun 11, 2021 | 95.70 | 95.74 | 95.40 | 95.74 | 3,514,087 | +0.18(+0.19%) |
Jun 10, 2021 | 95.41 | 95.71 | 95.16 | 95.56 | 2,194,407 | +0.48(+0.50%) |
Jun 09, 2021 | 95.37 | 95.45 | 95.05 | 95.08 | 1,471,372 | -0.24(-0.26%) |
Jun 08, 2021 | 95.52 | 95.53 | 94.95 | 95.32 | 1,546,043 | -0.05(-0.05%) |
Jun 07, 2021 | 95.38 | 95.40 | 95.14 | 95.37 | 2,426,482 | +0.03(+0.03%) |
Jun 04, 2021 | 95.01 | 95.40 | 95.00 | 95.34 | 1,193,906 | +0.87(+0.92%) |
Jun 03, 2021 | 94.45 | 94.73 | 94.06 | 94.47 | 1,573,287 | -0.50(-0.52%) |
Jun 02, 2021 | 94.88 | 95.15 | 94.79 | 94.97 | 1,151,762 | +0.10(+0.11%) |