Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 99.25 | 99.35 | 99.05 | 99.13 | 7,159,324 | +0.04(+0.04%) |
Aug 30, 2021 | 98.73 | 99.11 | 98.73 | 99.09 | 2,546,722 | +0.26(+0.27%) |
Aug 27, 2021 | 98.35 | 98.87 | 98.23 | 98.83 | 5,678,655 | +0.63(+0.64%) |
Aug 26, 2021 | 98.29 | 98.33 | 98.12 | 98.20 | 2,884,546 | -0.16(-0.16%) |
Aug 25, 2021 | 98.53 | 98.53 | 98.31 | 98.36 | 1,926,406 | -0.07(-0.07%) |
Aug 24, 2021 | 98.37 | 98.47 | 98.26 | 98.43 | 2,281,816 | +0.06(+0.06%) |
Aug 23, 2021 | 98.16 | 98.39 | 98.05 | 98.37 | 3,780,947 | +0.39(+0.40%) |
Aug 20, 2021 | 98.15 | 98.20 | 97.95 | 97.97 | 5,070,326 | -0.17(-0.17%) |
Aug 19, 2021 | 98.00 | 98.16 | 97.93 | 98.14 | 2,092,211 | +0.10(+0.10%) |
Aug 18, 2021 | 98.11 | 98.20 | 97.96 | 98.04 | 2,702,253 | -0.08(-0.08%) |
Aug 17, 2021 | 97.98 | 98.15 | 97.98 | 98.12 | 3,666,680 | -0.09(-0.09%) |
Aug 16, 2021 | 98.14 | 98.27 | 98.10 | 98.21 | 2,401,902 | +0.02(+0.02%) |
Aug 13, 2021 | 97.87 | 98.23 | 97.76 | 98.19 | 4,137,528 | +0.46(+0.47%) |
Aug 12, 2021 | 97.55 | 97.76 | 97.49 | 97.73 | 2,695,622 | +0.13(+0.13%) |
Aug 11, 2021 | 97.62 | 97.77 | 97.44 | 97.60 | 4,683,888 | +0.06(+0.06%) |
Aug 10, 2021 | 97.73 | 97.76 | 97.48 | 97.54 | 3,239,692 | -0.02(-0.02%) |
Aug 09, 2021 | 97.83 | 97.94 | 97.53 | 97.55 | 5,624,883 | -0.32(-0.33%) |
Aug 06, 2021 | 98.09 | 98.15 | 97.84 | 97.88 | 7,341,151 | -0.52(-0.53%) |
Aug 05, 2021 | 98.42 | 98.47 | 98.30 | 98.40 | 1,962,853 | -0.06(-0.06%) |
Aug 04, 2021 | 98.61 | 98.65 | 98.18 | 98.46 | 4,190,191 | +0.04(+0.04%) |
Aug 03, 2021 | 98.48 | 98.48 | 98.30 | 98.42 | 3,433,001 | +0.04(+0.04%) |
Aug 02, 2021 | 98.51 | 98.57 | 98.20 | 98.38 | 7,602,879 | +0.13(+0.13%) |
Jul 30, 2021 | 97.94 | 98.32 | 97.90 | 98.25 | 7,759,577 | +0.28(+0.29%) |
Jul 29, 2021 | 97.91 | 98.03 | 97.88 | 97.96 | 3,453,356 | +0.07(+0.07%) |
Jul 28, 2021 | 97.57 | 97.91 | 97.48 | 97.90 | 4,327,829 | +0.24(+0.25%) |
Jul 27, 2021 | 98.01 | 98.01 | 97.51 | 97.65 | 4,959,029 | -0.26(-0.27%) |
Jul 26, 2021 | 98.04 | 98.16 | 97.87 | 97.91 | 3,781,974 | -0.27(-0.28%) |
Jul 23, 2021 | 97.93 | 98.21 | 97.92 | 98.18 | 2,900,390 | +0.01(+0.01%) |
Jul 22, 2021 | 98.00 | 98.21 | 97.95 | 98.18 | 3,297,715 | +0.22(+0.22%) |
Jul 21, 2021 | 97.97 | 98.04 | 97.81 | 97.96 | 4,764,957 | -0.37(-0.38%) |
Jul 20, 2021 | 98.32 | 98.41 | 98.14 | 98.33 | 6,005,589 | +0.27(+0.28%) |
Jul 19, 2021 | 98.16 | 98.25 | 97.98 | 98.06 | 5,565,048 | +0.02(+0.02%) |
Jul 16, 2021 | 98.17 | 98.22 | 98.04 | 98.04 | 3,090,171 | -0.13(-0.13%) |
Jul 15, 2021 | 98.02 | 98.25 | 97.91 | 98.18 | 4,825,637 | +0.31(+0.31%) |
Jul 14, 2021 | 97.83 | 97.94 | 97.74 | 97.87 | 3,854,586 | +0.42(+0.43%) |
Jul 13, 2021 | 97.74 | 97.90 | 97.40 | 97.45 | 5,948,432 | -0.35(-0.36%) |
Jul 12, 2021 | 97.84 | 97.87 | 97.66 | 97.80 | 3,757,772 | +0.06(+0.06%) |
Jul 09, 2021 | 97.77 | 97.84 | 97.64 | 97.74 | 3,885,624 | -0.03(-0.03%) |
Jul 08, 2021 | 97.77 | 97.93 | 97.64 | 97.77 | 4,293,249 | -0.20(-0.20%) |
Jul 07, 2021 | 97.99 | 98.04 | 97.81 | 97.97 | 4,133,842 | +0.14(+0.14%) |
Jul 06, 2021 | 97.43 | 97.84 | 97.43 | 97.83 | 5,507,597 | +0.11(+0.12%) |
Jul 02, 2021 | 97.41 | 97.79 | 97.40 | 97.71 | 4,210,090 | +0.11(+0.12%) |
Jul 01, 2021 | 97.62 | 97.67 | 97.45 | 97.60 | 6,599,528 | -0.10(-0.10%) |
Jun 30, 2021 | 97.47 | 97.86 | 97.47 | 97.70 | 11,195,032 | +0.13(+0.13%) |
Jun 29, 2021 | 97.40 | 97.57 | 97.37 | 97.57 | 3,610,387 | -0.03(-0.03%) |
Jun 28, 2021 | 97.54 | 97.66 | 97.44 | 97.60 | 3,585,369 | +0.18(+0.19%) |
Jun 25, 2021 | 97.79 | 97.79 | 97.27 | 97.41 | 4,273,970 | -0.17(-0.17%) |
Jun 24, 2021 | 97.54 | 97.64 | 97.50 | 97.58 | 2,882,550 | +0.03(+0.04%) |
Jun 23, 2021 | 97.49 | 97.60 | 97.38 | 97.54 | 2,414,449 | +0.11(+0.12%) |
Jun 22, 2021 | 97.21 | 97.46 | 97.07 | 97.43 | 3,372,426 | -0.04(-0.04%) |
Jun 21, 2021 | 97.37 | 97.60 | 97.27 | 97.47 | 3,427,075 | -0.06(-0.06%) |
Jun 18, 2021 | 97.46 | 97.86 | 97.42 | 97.53 | 7,614,347 | +0.28(+0.29%) |
Jun 17, 2021 | 97.24 | 97.54 | 97.08 | 97.26 | 6,029,268 | +0.38(+0.39%) |
Jun 16, 2021 | 97.61 | 97.77 | 96.43 | 96.87 | 7,383,657 | -0.83(-0.85%) |
Jun 15, 2021 | 97.35 | 97.78 | 97.23 | 97.71 | 8,906,311 | +0.22(+0.22%) |
Jun 14, 2021 | 97.93 | 97.93 | 97.41 | 97.49 | 5,384,016 | -0.59(-0.60%) |
Jun 11, 2021 | 98.17 | 98.18 | 97.94 | 98.08 | 2,419,927 | +0.11(+0.12%) |
Jun 10, 2021 | 97.60 | 98.00 | 97.35 | 97.97 | 4,131,152 | +0.15(+0.15%) |
Jun 09, 2021 | 97.94 | 98.00 | 97.78 | 97.82 | 4,428,405 | +0.35(+0.36%) |
Jun 08, 2021 | 97.53 | 97.59 | 97.42 | 97.47 | 4,485,946 | +0.38(+0.39%) |
Jun 07, 2021 | 97.18 | 97.21 | 97.08 | 97.09 | 1,789,651 | -0.22(-0.22%) |
Jun 04, 2021 | 96.95 | 97.40 | 96.92 | 97.31 | 3,021,179 | +0.64(+0.66%) |
Jun 03, 2021 | 96.90 | 96.90 | 96.64 | 96.67 | 3,794,384 | -0.48(-0.49%) |
Jun 02, 2021 | 97.22 | 97.22 | 97.00 | 97.14 | 3,140,431 | +0.15(+0.15%) |