Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 91.69 | 91.93 | 90.20 | 91.18 | 3,507,333 | -0.37(-0.40%) |
Aug 30, 2021 | 91.68 | 92.13 | 90.93 | 91.55 | 2,115,645 | +0.16(+0.18%) |
Aug 27, 2021 | 90.51 | 91.68 | 90.00 | 91.39 | 1,721,233 | +0.73(+0.81%) |
Aug 26, 2021 | 91.50 | 91.50 | 90.03 | 90.66 | 2,028,242 | -1.65(-1.79%) |
Aug 25, 2021 | 92.44 | 92.81 | 91.87 | 92.31 | 2,049,833 | -0.10(-0.11%) |
Aug 24, 2021 | 90.98 | 93.04 | 90.97 | 92.42 | 3,386,955 | +1.92(+2.12%) |
Aug 23, 2021 | 90.08 | 90.75 | 89.83 | 90.50 | 2,452,872 | +0.91(+1.02%) |
Aug 20, 2021 | 88.22 | 89.72 | 88.16 | 89.59 | 2,451,622 | +1.44(+1.64%) |
Aug 19, 2021 | 87.21 | 88.95 | 86.93 | 88.14 | 3,419,361 | +0.20(+0.23%) |
Aug 18, 2021 | 88.33 | 89.33 | 87.86 | 87.94 | 2,790,861 | -0.39(-0.44%) |
Aug 17, 2021 | 90.12 | 90.24 | 87.62 | 88.33 | 7,934,842 | -2.60(-2.86%) |
Aug 16, 2021 | 90.44 | 91.27 | 89.51 | 90.93 | 2,626,500 | +0.05(+0.05%) |
Aug 13, 2021 | 91.86 | 91.99 | 90.73 | 90.89 | 2,316,450 | -1.04(-1.13%) |
Aug 12, 2021 | 92.80 | 93.10 | 90.96 | 91.92 | 2,165,052 | -0.73(-0.79%) |
Aug 11, 2021 | 92.36 | 92.65 | 91.43 | 92.65 | 1,731,011 | +0.36(+0.39%) |
Aug 10, 2021 | 90.26 | 92.54 | 90.26 | 92.29 | 3,077,467 | +2.12(+2.35%) |
Aug 09, 2021 | 90.00 | 90.68 | 89.11 | 90.17 | 2,316,208 | -0.08(-0.08%) |
Aug 06, 2021 | 90.64 | 91.38 | 89.57 | 90.25 | 2,481,782 | +0.32(+0.36%) |
Aug 05, 2021 | 89.03 | 90.31 | 88.79 | 89.93 | 2,671,913 | +1.07(+1.21%) |
Aug 04, 2021 | 90.83 | 91.02 | 88.84 | 88.85 | 3,388,746 | -2.52(-2.76%) |
Aug 03, 2021 | 90.75 | 91.48 | 89.41 | 91.37 | 2,106,134 | +0.87(+0.97%) |
Aug 02, 2021 | 90.85 | 91.65 | 90.38 | 90.50 | 2,537,250 | -0.02(-0.02%) |
Jul 30, 2021 | 90.58 | 92.18 | 90.22 | 90.52 | 1,976,861 | -0.77(-0.84%) |
Jul 29, 2021 | 90.94 | 92.17 | 90.90 | 91.29 | 3,069,722 | +0.77(+0.85%) |
Jul 28, 2021 | 90.66 | 91.70 | 89.76 | 90.52 | 2,349,919 | +0.06(+0.06%) |
Jul 27, 2021 | 91.22 | 91.22 | 89.11 | 90.46 | 1,636,567 | -1.22(-1.33%) |
Jul 26, 2021 | 91.17 | 92.37 | 91.12 | 91.68 | 1,767,857 | +0.36(+0.40%) |
Jul 23, 2021 | 90.87 | 91.31 | 90.05 | 91.31 | 1,198,697 | +0.80(+0.88%) |
Jul 22, 2021 | 91.30 | 91.51 | 89.92 | 90.52 | 1,206,365 | -1.01(-1.10%) |
Jul 21, 2021 | 90.36 | 92.20 | 90.24 | 91.52 | 1,764,647 | +1.65(+1.84%) |
Jul 20, 2021 | 87.15 | 90.23 | 86.71 | 89.87 | 3,119,976 | +2.97(+3.42%) |
Jul 19, 2021 | 86.12 | 87.74 | 85.33 | 86.90 | 5,321,384 | -0.85(-0.96%) |
Jul 16, 2021 | 89.78 | 90.11 | 87.63 | 87.74 | 2,739,443 | -1.33(-1.49%) |
Jul 15, 2021 | 89.82 | 90.79 | 88.23 | 89.07 | 4,762,018 | -1.43(-1.57%) |
Jul 14, 2021 | 91.97 | 92.70 | 90.41 | 90.50 | 1,592,240 | -1.16(-1.26%) |
Jul 13, 2021 | 92.77 | 92.88 | 91.50 | 91.66 | 2,246,417 | -1.52(-1.63%) |
Jul 12, 2021 | 92.64 | 93.32 | 91.84 | 93.18 | 2,123,040 | +0.20(+0.21%) |
Jul 09, 2021 | 90.90 | 92.98 | 90.65 | 92.98 | 2,578,069 | +3.39(+3.79%) |
Jul 08, 2021 | 88.28 | 90.27 | 87.13 | 89.59 | 2,967,829 | -0.43(-0.47%) |
Jul 07, 2021 | 91.00 | 91.35 | 89.27 | 90.01 | 3,048,756 | -1.19(-1.30%) |
Jul 06, 2021 | 92.77 | 92.79 | 90.28 | 91.20 | 3,083,566 | -1.59(-1.71%) |
Jul 02, 2021 | 93.55 | 93.55 | 92.41 | 92.79 | 2,502,929 | -0.49(-0.53%) |
Jul 01, 2021 | 92.70 | 93.56 | 92.51 | 93.28 | 3,123,857 | +0.90(+0.98%) |
Jun 30, 2021 | 91.67 | 92.55 | 91.43 | 92.38 | 3,159,914 | +0.67(+0.74%) |
Jun 29, 2021 | 92.19 | 92.54 | 91.67 | 91.70 | 1,675,853 | -0.36(-0.39%) |
Jun 28, 2021 | 92.98 | 93.04 | 91.35 | 92.07 | 1,579,798 | -0.61(-0.66%) |
Jun 25, 2021 | 92.73 | 93.63 | 92.62 | 92.67 | 2,545,619 | +0.45(+0.48%) |
Jun 24, 2021 | 91.81 | 92.41 | 91.35 | 92.23 | 1,739,958 | +0.73(+0.80%) |
Jun 23, 2021 | 90.63 | 91.89 | 90.50 | 91.50 | 2,143,890 | +0.87(+0.96%) |
Jun 22, 2021 | 89.06 | 90.75 | 88.51 | 90.62 | 2,182,049 | +1.69(+1.90%) |
Jun 21, 2021 | 87.75 | 89.34 | 87.61 | 88.93 | 2,236,591 | +1.83(+2.10%) |
Jun 18, 2021 | 88.22 | 88.33 | 86.89 | 87.10 | 2,620,955 | -1.61(-1.82%) |
Jun 17, 2021 | 89.44 | 90.06 | 87.68 | 88.72 | 3,199,676 | -1.02(-1.14%) |
Jun 16, 2021 | 89.25 | 89.89 | 88.38 | 89.74 | 2,051,172 | +0.20(+0.22%) |
Jun 15, 2021 | 90.98 | 90.98 | 88.58 | 89.54 | 3,149,588 | -1.39(-1.52%) |
Jun 14, 2021 | 91.58 | 91.93 | 90.48 | 90.93 | 1,924,834 | -0.64(-0.69%) |
Jun 11, 2021 | 90.26 | 91.60 | 90.25 | 91.56 | 2,552,223 | +1.56(+1.73%) |
Jun 10, 2021 | 91.22 | 91.79 | 89.70 | 90.01 | 2,583,568 | -0.98(-1.07%) |
Jun 09, 2021 | 91.97 | 92.01 | 90.86 | 90.99 | 2,241,129 | -0.70(-0.77%) |
Jun 08, 2021 | 90.52 | 92.03 | 90.20 | 91.69 | 3,601,901 | +1.58(+1.75%) |
Jun 07, 2021 | 89.36 | 90.21 | 89.36 | 90.11 | 2,775,497 | +1.00(+1.12%) |
Jun 04, 2021 | 89.88 | 90.07 | 88.45 | 89.12 | 1,954,265 | -0.28(-0.31%) |
Jun 03, 2021 | 90.12 | 90.57 | 88.76 | 89.39 | 2,157,628 | -1.54(-1.69%) |
Jun 02, 2021 | 90.25 | 90.96 | 88.78 | 90.93 | 3,891,673 | +0.90(+1.00%) |