Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 89.13 | 89.38 | 87.77 | 87.89 | 17,256,978 | -1.47(-1.65%) |
Aug 30, 2021 | 90.00 | 90.19 | 88.98 | 89.36 | 8,948,227 | -0.23(-0.25%) |
Aug 27, 2021 | 89.13 | 90.33 | 89.05 | 89.59 | 11,320,185 | +1.29(+1.46%) |
Aug 26, 2021 | 89.11 | 89.67 | 88.28 | 88.30 | 8,942,667 | -1.17(-1.31%) |
Aug 25, 2021 | 88.30 | 89.66 | 87.84 | 89.47 | 10,285,863 | +0.61(+0.68%) |
Aug 24, 2021 | 88.55 | 89.56 | 88.45 | 88.86 | 9,824,812 | +1.01(+1.15%) |
Aug 23, 2021 | 87.27 | 88.10 | 87.24 | 87.85 | 11,303,045 | +2.21(+2.58%) |
Aug 20, 2021 | 84.94 | 86.17 | 84.66 | 85.64 | 10,688,684 | +0.01(+0.01%) |
Aug 19, 2021 | 86.11 | 86.56 | 84.34 | 85.64 | 19,198,754 | -2.19(-2.49%) |
Aug 18, 2021 | 89.63 | 90.30 | 87.69 | 87.82 | 14,195,891 | -2.44(-2.71%) |
Aug 17, 2021 | 89.79 | 91.12 | 89.28 | 90.27 | 12,977,852 | -0.17(-0.19%) |
Aug 16, 2021 | 90.36 | 90.69 | 89.53 | 90.44 | 10,576,066 | -0.93(-1.02%) |
Aug 13, 2021 | 91.61 | 91.89 | 91.08 | 91.37 | 7,336,640 | -0.61(-0.66%) |
Aug 12, 2021 | 92.18 | 92.53 | 91.21 | 91.98 | 8,233,022 | -0.19(-0.20%) |
Aug 11, 2021 | 91.44 | 92.28 | 91.05 | 92.17 | 7,899,790 | +0.69(+0.75%) |
Aug 10, 2021 | 90.28 | 91.69 | 90.13 | 91.48 | 10,893,380 | +1.64(+1.83%) |
Aug 09, 2021 | 90.43 | 90.85 | 89.55 | 89.84 | 10,312,169 | -1.52(-1.67%) |
Aug 06, 2021 | 91.42 | 91.93 | 91.05 | 91.36 | 7,226,134 | +0.65(+0.71%) |
Aug 05, 2021 | 90.46 | 91.79 | 90.21 | 90.72 | 8,910,089 | +0.83(+0.93%) |
Aug 04, 2021 | 90.01 | 91.32 | 89.70 | 89.88 | 11,592,266 | -2.06(-2.24%) |
Aug 03, 2021 | 91.04 | 92.22 | 90.21 | 91.94 | 9,414,242 | +0.87(+0.95%) |
Aug 02, 2021 | 91.48 | 93.18 | 91.01 | 91.07 | 9,940,493 | -0.16(-0.18%) |
Jul 30, 2021 | 92.36 | 93.24 | 90.30 | 91.24 | 13,720,363 | -0.68(-0.74%) |
Jul 29, 2021 | 91.75 | 92.19 | 91.35 | 91.92 | 9,682,838 | +1.25(+1.37%) |
Jul 28, 2021 | 90.42 | 91.24 | 89.86 | 90.67 | 9,536,672 | +0.51(+0.57%) |
Jul 27, 2021 | 89.66 | 90.26 | 88.66 | 90.16 | 9,297,603 | -0.30(-0.34%) |
Jul 26, 2021 | 89.13 | 90.74 | 89.11 | 90.46 | 11,412,499 | +1.87(+2.11%) |
Jul 23, 2021 | 88.54 | 88.83 | 87.77 | 88.59 | 8,448,254 | +0.04(+0.04%) |
Jul 22, 2021 | 89.08 | 89.08 | 87.72 | 88.56 | 8,584,674 | -0.90(-1.00%) |
Jul 21, 2021 | 87.80 | 90.03 | 87.55 | 89.45 | 12,807,853 | +2.95(+3.41%) |
Jul 20, 2021 | 85.93 | 87.86 | 85.18 | 86.50 | 13,516,257 | +0.51(+0.59%) |
Jul 19, 2021 | 85.87 | 86.88 | 84.70 | 85.99 | 19,395,122 | -2.38(-2.70%) |
Jul 16, 2021 | 91.07 | 91.13 | 88.12 | 88.38 | 13,613,052 | -2.40(-2.65%) |
Jul 15, 2021 | 90.55 | 91.63 | 90.38 | 90.78 | 10,786,007 | -0.60(-0.66%) |
Jul 14, 2021 | 93.63 | 94.38 | 91.15 | 91.38 | 10,283,352 | -1.76(-1.89%) |
Jul 13, 2021 | 93.20 | 93.72 | 92.50 | 93.14 | 7,541,867 | -0.31(-0.34%) |
Jul 12, 2021 | 92.80 | 94.11 | 92.51 | 93.45 | 11,044,257 | +0.19(+0.20%) |
Jul 09, 2021 | 92.71 | 93.40 | 91.73 | 93.26 | 9,561,323 | +1.32(+1.43%) |
Jul 08, 2021 | 90.81 | 92.38 | 90.71 | 91.94 | 9,701,679 | -0.30(-0.32%) |
Jul 07, 2021 | 93.11 | 94.00 | 91.51 | 92.24 | 9,199,795 | -0.95(-1.02%) |
Jul 06, 2021 | 94.96 | 94.96 | 92.65 | 93.19 | 11,304,139 | -1.86(-1.96%) |
Jul 02, 2021 | 94.72 | 95.35 | 94.13 | 95.05 | 7,932,805 | -0.13(-0.13%) |
Jul 01, 2021 | 95.84 | 95.98 | 94.76 | 95.18 | 12,133,091 | +1.32(+1.40%) |
Jun 30, 2021 | 93.05 | 93.99 | 92.95 | 93.86 | 8,846,051 | +0.88(+0.94%) |
Jun 29, 2021 | 93.73 | 94.07 | 92.85 | 92.98 | 8,062,084 | -0.21(-0.22%) |
Jun 28, 2021 | 95.60 | 95.89 | 92.89 | 93.19 | 12,660,606 | -2.97(-3.08%) |
Jun 25, 2021 | 96.42 | 96.84 | 95.69 | 96.16 | 9,041,342 | +0.14(+0.15%) |
Jun 24, 2021 | 96.01 | 96.58 | 95.31 | 96.01 | 9,734,749 | +0.78(+0.82%) |
Jun 23, 2021 | 96.21 | 96.90 | 95.20 | 95.23 | 8,692,786 | -0.12(-0.12%) |
Jun 22, 2021 | 94.39 | 95.85 | 93.48 | 95.35 | 11,407,937 | +0.31(+0.33%) |
Jun 21, 2021 | 93.67 | 95.38 | 93.14 | 95.04 | 15,160,206 | +2.71(+2.93%) |
Jun 18, 2021 | 94.32 | 95.23 | 92.22 | 92.33 | 24,867,354 | -3.62(-3.77%) |
Jun 17, 2021 | 98.00 | 98.56 | 86.30 | 95.95 | 15,998,577 | -2.33(-2.37%) |
Jun 16, 2021 | 98.60 | 99.03 | 97.59 | 98.28 | 10,358,525 | -0.56(-0.57%) |
Jun 15, 2021 | 97.15 | 99.01 | 97.13 | 98.84 | 11,758,932 | +2.09(+2.16%) |
Jun 14, 2021 | 96.94 | 97.64 | 95.73 | 96.76 | 10,098,949 | +0.05(+0.06%) |
Jun 11, 2021 | 97.40 | 97.65 | 96.66 | 96.70 | 8,627,862 | -0.45(-0.46%) |
Jun 10, 2021 | 97.73 | 98.80 | 96.11 | 97.15 | 15,093,748 | +0.56(+0.58%) |
Jun 09, 2021 | 97.73 | 98.15 | 96.47 | 96.59 | 11,332,057 | -0.85(-0.87%) |
Jun 08, 2021 | 96.35 | 97.66 | 95.26 | 97.44 | 11,782,717 | +0.88(+0.91%) |
Jun 07, 2021 | 97.16 | 97.41 | 96.40 | 96.56 | 7,530,428 | -0.63(-0.65%) |
Jun 04, 2021 | 97.00 | 97.38 | 96.07 | 97.19 | 7,475,801 | +0.77(+0.80%) |
Jun 03, 2021 | 96.44 | 96.86 | 95.49 | 96.42 | 9,829,094 | -0.44(-0.45%) |
Jun 02, 2021 | 96.07 | 97.28 | 95.18 | 96.85 | 10,198,940 | +1.28(+1.34%) |