Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 97.95 | 98.23 | 94.72 | 95.23 | 1,249,686 | -3.33(-3.38%) |
Aug 30, 2021 | 99.78 | 100.11 | 98.54 | 98.56 | 495,298 | -0.94(-0.94%) |
Aug 27, 2021 | 98.06 | 99.69 | 97.80 | 99.50 | 407,929 | +1.75(+1.79%) |
Aug 26, 2021 | 99.47 | 99.60 | 97.58 | 97.75 | 439,885 | -1.96(-1.96%) |
Aug 25, 2021 | 97.87 | 100.00 | 97.22 | 99.71 | 671,249 | +2.47(+2.54%) |
Aug 24, 2021 | 96.22 | 97.86 | 95.84 | 97.24 | 366,346 | +1.47(+1.54%) |
Aug 23, 2021 | 96.57 | 96.85 | 94.90 | 95.76 | 453,461 | -0.28(-0.29%) |
Aug 20, 2021 | 94.98 | 96.64 | 94.68 | 96.05 | 742,430 | +1.04(+1.10%) |
Aug 19, 2021 | 94.76 | 95.82 | 94.16 | 95.00 | 524,203 | -0.69(-0.72%) |
Aug 18, 2021 | 97.10 | 98.10 | 95.63 | 95.70 | 577,301 | -1.66(-1.70%) |
Aug 17, 2021 | 99.67 | 99.95 | 96.51 | 97.35 | 981,898 | -3.44(-3.42%) |
Aug 16, 2021 | 99.74 | 101.43 | 99.25 | 100.80 | 540,938 | +0.80(+0.80%) |
Aug 13, 2021 | 99.81 | 100.37 | 99.38 | 100.00 | 324,424 | +0.15(+0.15%) |
Aug 12, 2021 | 100.10 | 100.96 | 99.40 | 99.85 | 446,449 | -0.07(-0.07%) |
Aug 11, 2021 | 97.38 | 99.97 | 96.94 | 99.92 | 463,661 | +2.88(+2.97%) |
Aug 10, 2021 | 95.64 | 97.62 | 95.38 | 97.04 | 329,913 | +1.25(+1.30%) |
Aug 09, 2021 | 96.76 | 96.92 | 95.72 | 95.79 | 539,293 | -1.49(-1.53%) |
Aug 06, 2021 | 97.45 | 98.00 | 96.79 | 97.29 | 478,205 | +0.45(+0.46%) |
Aug 05, 2021 | 96.64 | 97.80 | 96.43 | 96.84 | 634,259 | +0.20(+0.20%) |
Aug 04, 2021 | 97.41 | 98.51 | 96.41 | 96.64 | 1,035,298 | -1.09(-1.12%) |
Aug 03, 2021 | 95.68 | 97.84 | 94.84 | 97.73 | 826,372 | +2.20(+2.31%) |
Aug 02, 2021 | 95.69 | 96.69 | 95.11 | 95.53 | 917,712 | +0.45(+0.47%) |
Jul 30, 2021 | 94.38 | 95.84 | 94.17 | 95.08 | 609,253 | +0.64(+0.68%) |
Jul 29, 2021 | 95.40 | 97.06 | 92.71 | 94.44 | 1,076,264 | +0.25(+0.27%) |
Jul 28, 2021 | 95.05 | 95.25 | 93.16 | 94.18 | 1,060,667 | -0.63(-0.67%) |
Jul 27, 2021 | 94.32 | 95.65 | 93.20 | 94.82 | 673,653 | -0.18(-0.18%) |
Jul 26, 2021 | 95.76 | 96.25 | 94.71 | 94.99 | 589,766 | -0.77(-0.80%) |
Jul 23, 2021 | 94.79 | 96.29 | 94.59 | 95.76 | 690,396 | +1.77(+1.88%) |
Jul 22, 2021 | 95.42 | 95.42 | 93.65 | 94.00 | 500,656 | -1.33(-1.39%) |
Jul 21, 2021 | 94.18 | 95.43 | 93.68 | 95.33 | 580,000 | +1.76(+1.88%) |
Jul 20, 2021 | 92.14 | 93.97 | 91.70 | 93.57 | 626,583 | +1.49(+1.62%) |
Jul 19, 2021 | 91.33 | 92.61 | 90.97 | 92.08 | 614,840 | -1.00(-1.07%) |
Jul 16, 2021 | 93.98 | 94.52 | 92.92 | 93.07 | 443,726 | -1.04(-1.11%) |
Jul 15, 2021 | 93.30 | 94.82 | 93.27 | 94.12 | 430,091 | +0.20(+0.22%) |
Jul 14, 2021 | 94.11 | 94.55 | 93.05 | 93.91 | 497,981 | +0.07(+0.07%) |
Jul 13, 2021 | 95.63 | 95.93 | 93.65 | 93.84 | 575,237 | -2.26(-2.35%) |
Jul 12, 2021 | 95.60 | 96.14 | 95.07 | 96.11 | 363,199 | +0.03(+0.03%) |
Jul 09, 2021 | 95.35 | 96.29 | 94.83 | 96.08 | 533,618 | +2.17(+2.31%) |
Jul 08, 2021 | 94.91 | 95.35 | 93.17 | 93.91 | 1,013,180 | -2.77(-2.87%) |
Jul 07, 2021 | 94.38 | 97.02 | 94.38 | 96.68 | 753,497 | +1.80(+1.90%) |
Jul 06, 2021 | 96.94 | 96.94 | 93.36 | 94.88 | 1,147,676 | -1.76(-1.82%) |
Jul 02, 2021 | 97.29 | 97.47 | 96.56 | 96.63 | 710,986 | -0.60(-0.62%) |
Jul 01, 2021 | 97.80 | 98.07 | 96.78 | 97.24 | 802,587 | +0.07(+0.07%) |
Jun 30, 2021 | 97.28 | 97.68 | 96.67 | 97.17 | 963,678 | -0.19(-0.19%) |
Jun 29, 2021 | 97.17 | 98.39 | 96.61 | 97.35 | 795,484 | +0.89(+0.92%) |
Jun 28, 2021 | 95.21 | 96.81 | 94.81 | 96.47 | 1,595,654 | +1.48(+1.56%) |
Jun 25, 2021 | 95.37 | 96.03 | 94.52 | 94.98 | 1,863,911 | -0.31(-0.33%) |
Jun 24, 2021 | 95.48 | 95.92 | 94.49 | 95.30 | 529,091 | +0.31(+0.33%) |
Jun 23, 2021 | 95.78 | 95.95 | 94.46 | 94.98 | 538,513 | -0.96(-1.00%) |
Jun 22, 2021 | 96.70 | 96.97 | 95.86 | 95.94 | 796,792 | +0.62(+0.65%) |
Jun 21, 2021 | 94.27 | 95.78 | 94.17 | 95.32 | 910,186 | +1.90(+2.04%) |
Jun 18, 2021 | 92.53 | 94.16 | 92.22 | 93.41 | 1,445,836 | -0.44(-0.47%) |
Jun 17, 2021 | 95.84 | 96.13 | 92.22 | 93.85 | 1,153,320 | -1.89(-1.98%) |
Jun 16, 2021 | 96.25 | 96.65 | 95.00 | 95.75 | 1,204,525 | -0.77(-0.80%) |
Jun 15, 2021 | 95.91 | 97.11 | 95.80 | 96.52 | 1,080,926 | +0.97(+1.01%) |
Jun 14, 2021 | 96.20 | 96.29 | 94.93 | 95.55 | 816,967 | -0.72(-0.75%) |
Jun 11, 2021 | 96.77 | 97.71 | 95.74 | 96.27 | 1,205,620 | -0.01(-0.01%) |
Jun 10, 2021 | 98.22 | 98.27 | 96.04 | 96.28 | 629,055 | -1.50(-1.54%) |
Jun 09, 2021 | 100.36 | 100.36 | 97.64 | 97.78 | 641,193 | -2.24(-2.24%) |
Jun 08, 2021 | 100.04 | 100.33 | 99.15 | 100.03 | 594,140 | +0.38(+0.38%) |
Jun 07, 2021 | 100.77 | 101.06 | 98.97 | 99.65 | 493,715 | -0.92(-0.91%) |
Jun 04, 2021 | 99.66 | 100.60 | 99.08 | 100.56 | 594,585 | +1.21(+1.22%) |
Jun 03, 2021 | 99.01 | 99.82 | 98.35 | 99.35 | 935,717 | -0.23(-0.24%) |
Jun 02, 2021 | 101.72 | 101.75 | 99.29 | 99.59 | 741,189 | -2.22(-2.18%) |