Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 96.36 | 96.59 | 95.32 | 95.32 | 3,077,317 | -0.69(-0.72%) |
Sep 29, 2021 | 96.41 | 96.64 | 95.93 | 96.01 | 3,058,228 | -0.16(-0.17%) |
Sep 28, 2021 | 97.21 | 97.31 | 95.94 | 96.17 | 6,538,974 | -1.94(-1.97%) |
Sep 27, 2021 | 97.99 | 98.31 | 97.78 | 98.10 | 6,562,621 | -0.10(-0.11%) |
Sep 24, 2021 | 97.84 | 98.31 | 97.84 | 98.21 | 1,481,918 | -0.28(-0.28%) |
Sep 23, 2021 | 97.92 | 98.80 | 97.92 | 98.49 | 1,973,456 | +1.07(+1.10%) |
Sep 22, 2021 | 97.11 | 98.02 | 97.05 | 97.42 | 4,836,755 | +0.89(+0.92%) |
Sep 21, 2021 | 97.05 | 97.27 | 96.40 | 96.53 | 3,051,852 | +0.23(+0.24%) |
Sep 20, 2021 | 96.20 | 96.68 | 95.22 | 96.30 | 3,597,353 | -1.73(-1.76%) |
Sep 17, 2021 | 98.76 | 98.91 | 97.93 | 98.03 | 3,669,350 | -0.98(-0.99%) |
Sep 16, 2021 | 99.02 | 99.22 | 98.47 | 99.01 | 2,030,008 | -0.29(-0.29%) |
Sep 15, 2021 | 98.70 | 99.37 | 98.50 | 99.30 | 3,639,668 | +0.62(+0.63%) |
Sep 14, 2021 | 99.49 | 99.54 | 98.55 | 98.68 | 2,038,519 | -0.59(-0.60%) |
Sep 13, 2021 | 99.61 | 99.64 | 98.82 | 99.27 | 2,610,633 | +0.36(+0.37%) |
Sep 10, 2021 | 100.04 | 100.07 | 98.90 | 98.91 | 1,782,563 | -0.58(-0.58%) |
Sep 09, 2021 | 99.65 | 100.06 | 99.35 | 99.49 | 2,449,616 | -0.27(-0.27%) |
Sep 08, 2021 | 99.98 | 100.08 | 99.43 | 99.75 | 2,660,577 | -0.53(-0.53%) |
Sep 07, 2021 | 100.48 | 100.49 | 100.19 | 100.29 | 3,991,005 | -0.15(-0.15%) |
Sep 03, 2021 | 100.14 | 100.56 | 100.10 | 100.44 | 1,362,351 | +0.23(+0.23%) |
Sep 02, 2021 | 100.31 | 100.41 | 100.03 | 100.21 | 1,264,995 | +0.22(+0.22%) |
Sep 01, 2021 | 99.88 | 100.25 | 99.87 | 99.99 | 3,125,504 | +0.47(+0.47%) |
Aug 31, 2021 | 99.69 | 99.69 | 99.42 | 99.53 | 6,193,047 | +0.07(+0.07%) |
Aug 30, 2021 | 99.35 | 99.64 | 99.18 | 99.46 | 1,946,243 | +0.27(+0.27%) |
Aug 27, 2021 | 98.42 | 99.25 | 98.42 | 99.19 | 2,639,145 | +0.94(+0.96%) |
Aug 26, 2021 | 98.65 | 98.76 | 98.21 | 98.25 | 3,771,828 | -0.63(-0.64%) |
Aug 25, 2021 | 98.70 | 98.97 | 98.63 | 98.88 | 11,371,700 | +0.12(+0.13%) |
Aug 24, 2021 | 98.64 | 98.90 | 98.54 | 98.75 | 3,399,778 | +0.45(+0.46%) |
Aug 23, 2021 | 97.87 | 98.49 | 97.87 | 98.30 | 3,802,460 | +0.98(+1.01%) |
Aug 20, 2021 | 96.66 | 97.42 | 96.55 | 97.32 | 2,515,808 | +0.57(+0.59%) |
Aug 19, 2021 | 96.24 | 97.07 | 96.20 | 96.75 | 4,184,332 | -0.52(-0.53%) |
Aug 18, 2021 | 97.94 | 98.19 | 97.20 | 97.26 | 3,349,428 | -0.67(-0.68%) |
Aug 17, 2021 | 98.03 | 98.18 | 97.35 | 97.93 | 4,003,233 | -0.92(-0.93%) |
Aug 16, 2021 | 98.51 | 98.85 | 98.08 | 98.85 | 2,543,252 | -0.13(-0.13%) |
Aug 13, 2021 | 98.87 | 98.99 | 98.70 | 98.98 | 1,937,689 | +0.25(+0.25%) |
Aug 12, 2021 | 98.54 | 98.75 | 98.29 | 98.73 | 2,728,495 | +0.05(+0.05%) |
Aug 11, 2021 | 98.72 | 98.76 | 98.40 | 98.69 | 4,416,946 | +0.31(+0.31%) |
Aug 10, 2021 | 98.38 | 98.51 | 98.21 | 98.38 | 1,232,732 | +0.12(+0.13%) |
Aug 09, 2021 | 98.31 | 98.39 | 98.06 | 98.26 | 844,603 | +0.05(+0.05%) |
Aug 06, 2021 | 98.32 | 98.45 | 98.11 | 98.21 | 3,522,252 | -0.16(-0.16%) |
Aug 05, 2021 | 98.18 | 98.42 | 98.12 | 98.37 | 2,141,819 | +0.42(+0.43%) |
Aug 04, 2021 | 98.08 | 98.28 | 97.85 | 97.95 | 2,542,669 | -0.20(-0.20%) |
Aug 03, 2021 | 97.68 | 98.20 | 97.21 | 98.15 | 2,543,418 | +0.70(+0.71%) |
Aug 02, 2021 | 97.97 | 98.04 | 97.38 | 97.46 | 3,802,411 | +0.08(+0.08%) |
Jul 30, 2021 | 97.33 | 97.76 | 97.19 | 97.38 | 3,881,533 | -0.58(-0.59%) |
Jul 29, 2021 | 97.92 | 98.16 | 97.88 | 97.96 | 3,716,950 | +0.53(+0.55%) |
Jul 28, 2021 | 97.23 | 97.68 | 96.94 | 97.43 | 3,397,831 | +0.45(+0.46%) |
Jul 27, 2021 | 97.13 | 97.13 | 96.27 | 96.98 | 2,658,274 | -0.66(-0.67%) |
Jul 26, 2021 | 97.34 | 97.64 | 97.31 | 97.64 | 4,493,209 | -0.06(-0.06%) |
Jul 23, 2021 | 97.45 | 97.80 | 97.19 | 97.69 | 2,514,050 | +0.61(+0.63%) |
Jul 22, 2021 | 97.03 | 97.18 | 96.73 | 97.08 | 1,392,699 | +0.16(+0.17%) |
Jul 21, 2021 | 96.26 | 96.93 | 96.19 | 96.92 | 2,565,851 | +1.01(+1.05%) |
Jul 20, 2021 | 94.83 | 96.20 | 94.69 | 95.91 | 2,109,847 | +1.05(+1.11%) |
Jul 19, 2021 | 94.96 | 95.12 | 94.26 | 94.86 | 5,570,286 | -1.46(-1.52%) |
Jul 16, 2021 | 97.25 | 97.27 | 96.22 | 96.32 | 2,299,243 | -0.73(-0.76%) |
Jul 15, 2021 | 97.14 | 97.36 | 96.65 | 97.05 | 10,807,655 | -0.41(-0.42%) |
Jul 14, 2021 | 97.85 | 97.87 | 97.29 | 97.46 | 2,983,451 | +0.13(+0.14%) |
Jul 13, 2021 | 97.51 | 97.81 | 97.27 | 97.33 | 3,347,957 | -0.33(-0.34%) |
Jul 12, 2021 | 97.36 | 97.73 | 97.28 | 97.67 | 3,686,855 | +0.29(+0.29%) |
Jul 09, 2021 | 96.69 | 97.44 | 96.63 | 97.38 | 3,812,418 | +1.29(+1.34%) |
Jul 08, 2021 | 95.68 | 96.29 | 95.45 | 96.09 | 4,225,482 | -1.13(-1.16%) |
Jul 07, 2021 | 97.28 | 97.35 | 96.66 | 97.22 | 4,724,210 | +0.25(+0.26%) |
Jul 06, 2021 | 97.36 | 97.36 | 96.41 | 96.97 | 1,640,314 | -0.41(-0.42%) |
Jul 02, 2021 | 97.07 | 97.44 | 96.90 | 97.38 | 2,254,363 | +0.45(+0.46%) |