Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 97.33 | 97.48 | 95.61 | 95.62 | 1,365,036 | -1.44(-1.49%) |
Sep 29, 2021 | 96.78 | 97.47 | 96.46 | 97.06 | 973,605 | +0.47(+0.49%) |
Sep 28, 2021 | 97.50 | 97.72 | 96.42 | 96.59 | 1,332,033 | -1.04(-1.06%) |
Sep 27, 2021 | 97.26 | 98.03 | 97.26 | 97.63 | 975,382 | +0.63(+0.65%) |
Sep 24, 2021 | 96.63 | 97.33 | 96.59 | 97.00 | 2,315,112 | +0.21(+0.22%) |
Sep 23, 2021 | 96.00 | 97.25 | 95.85 | 96.78 | 1,458,157 | +1.30(+1.36%) |
Sep 22, 2021 | 95.42 | 96.15 | 95.27 | 95.49 | 1,432,968 | +0.84(+0.89%) |
Sep 21, 2021 | 95.37 | 95.64 | 94.52 | 94.65 | 1,648,907 | -0.19(-0.20%) |
Sep 20, 2021 | 94.94 | 95.29 | 93.79 | 94.83 | 2,845,628 | -1.49(-1.55%) |
Sep 17, 2021 | 96.67 | 96.97 | 96.19 | 96.32 | 1,553,747 | -0.63(-0.65%) |
Sep 16, 2021 | 97.51 | 97.68 | 96.46 | 96.96 | 1,204,431 | -0.46(-0.47%) |
Sep 15, 2021 | 96.50 | 97.61 | 96.48 | 97.42 | 934,660 | +0.85(+0.88%) |
Sep 14, 2021 | 97.80 | 97.84 | 96.25 | 96.56 | 1,195,379 | -0.98(-1.01%) |
Sep 13, 2021 | 97.53 | 97.96 | 97.02 | 97.54 | 1,159,891 | +0.68(+0.70%) |
Sep 10, 2021 | 97.83 | 97.95 | 96.82 | 96.86 | 976,389 | -0.50(-0.51%) |
Sep 09, 2021 | 97.70 | 98.14 | 97.28 | 97.36 | 812,718 | -0.51(-0.53%) |
Sep 08, 2021 | 97.71 | 98.04 | 97.47 | 97.88 | 834,913 | -0.01(-0.01%) |
Sep 07, 2021 | 98.72 | 98.72 | 97.86 | 97.88 | 958,837 | -0.94(-0.95%) |
Sep 03, 2021 | 99.00 | 99.10 | 98.67 | 98.82 | 616,500 | -0.32(-0.32%) |
Sep 02, 2021 | 98.67 | 99.14 | 98.67 | 99.14 | 923,754 | +0.72(+0.73%) |
Sep 01, 2021 | 98.95 | 98.95 | 98.17 | 98.43 | 1,060,967 | -0.37(-0.37%) |
Aug 31, 2021 | 98.86 | 99.12 | 98.66 | 98.79 | 796,449 | -0.11(-0.11%) |
Aug 30, 2021 | 99.31 | 99.38 | 98.85 | 98.90 | 639,338 | -0.25(-0.25%) |
Aug 27, 2021 | 98.61 | 99.26 | 98.56 | 99.15 | 644,566 | +0.77(+0.78%) |
Aug 26, 2021 | 99.06 | 99.07 | 98.32 | 98.38 | 713,251 | -0.61(-0.61%) |
Aug 25, 2021 | 98.73 | 99.29 | 98.45 | 98.99 | 798,435 | +0.34(+0.34%) |
Aug 24, 2021 | 98.83 | 98.84 | 98.54 | 98.65 | 914,180 | +0.02(+0.02%) |
Aug 23, 2021 | 98.52 | 98.95 | 98.52 | 98.63 | 865,891 | +0.54(+0.55%) |
Aug 20, 2021 | 97.47 | 98.25 | 97.23 | 98.09 | 890,470 | +0.59(+0.60%) |
Aug 19, 2021 | 97.08 | 97.86 | 96.92 | 97.50 | 1,053,637 | -0.33(-0.34%) |
Aug 18, 2021 | 98.74 | 99.07 | 97.74 | 97.83 | 967,455 | -1.24(-1.25%) |
Aug 17, 2021 | 99.06 | 99.35 | 98.24 | 99.07 | 1,156,799 | -0.47(-0.47%) |
Aug 16, 2021 | 99.05 | 99.57 | 98.55 | 99.54 | 843,630 | +0.15(+0.15%) |
Aug 13, 2021 | 99.41 | 99.49 | 99.20 | 99.39 | 874,872 | +0.03(+0.03%) |
Aug 12, 2021 | 99.26 | 99.39 | 98.89 | 99.36 | 855,488 | +0.11(+0.11%) |
Aug 11, 2021 | 98.77 | 99.28 | 98.62 | 99.25 | 983,903 | +0.68(+0.69%) |
Aug 10, 2021 | 97.78 | 98.60 | 97.65 | 98.57 | 912,877 | +0.86(+0.88%) |
Aug 09, 2021 | 97.72 | 97.85 | 97.41 | 97.71 | 933,781 | -0.10(-0.10%) |
Aug 06, 2021 | 97.57 | 97.99 | 97.54 | 97.81 | 1,061,019 | +0.61(+0.62%) |
Aug 05, 2021 | 96.93 | 97.23 | 96.89 | 97.20 | 758,431 | +0.62(+0.65%) |
Aug 04, 2021 | 97.07 | 97.30 | 96.59 | 96.58 | 1,101,094 | -1.02(-1.04%) |
Aug 03, 2021 | 96.77 | 97.63 | 96.19 | 97.60 | 1,395,213 | +1.01(+1.05%) |
Aug 02, 2021 | 97.14 | 97.73 | 96.52 | 96.59 | 964,425 | -0.18(-0.19%) |
Jul 30, 2021 | 96.94 | 97.42 | 96.62 | 96.77 | 850,917 | -0.44(-0.45%) |
Jul 29, 2021 | 97.09 | 97.44 | 96.95 | 97.21 | 1,162,184 | +0.72(+0.74%) |
Jul 28, 2021 | 96.64 | 96.88 | 96.10 | 96.50 | 1,291,498 | -0.15(-0.15%) |
Jul 27, 2021 | 96.26 | 96.70 | 95.77 | 96.64 | 1,198,316 | -0.06(-0.07%) |
Jul 26, 2021 | 96.17 | 96.78 | 96.17 | 96.71 | 925,236 | +0.42(+0.44%) |
Jul 23, 2021 | 96.04 | 96.35 | 95.70 | 96.29 | 1,162,245 | +0.61(+0.63%) |
Jul 22, 2021 | 96.07 | 96.07 | 95.41 | 95.68 | 763,044 | -0.47(-0.49%) |
Jul 21, 2021 | 95.82 | 96.30 | 95.76 | 96.15 | 1,999,236 | +0.93(+0.97%) |
Jul 20, 2021 | 94.16 | 95.68 | 93.98 | 95.22 | 1,450,645 | +1.22(+1.30%) |
Jul 19, 2021 | 94.41 | 94.65 | 93.22 | 94.00 | 3,138,445 | -1.62(-1.69%) |
Jul 16, 2021 | 96.72 | 96.74 | 95.48 | 95.62 | 1,011,508 | -0.77(-0.80%) |
Jul 15, 2021 | 95.86 | 96.53 | 95.85 | 96.39 | 1,039,664 | +0.06(+0.06%) |
Jul 14, 2021 | 96.49 | 96.88 | 95.90 | 96.33 | 1,167,891 | -0.02(-0.02%) |
Jul 13, 2021 | 96.82 | 96.97 | 96.26 | 96.35 | 1,155,341 | -0.69(-0.71%) |
Jul 12, 2021 | 96.41 | 97.07 | 96.06 | 97.04 | 1,165,814 | +0.36(+0.37%) |
Jul 09, 2021 | 96.04 | 96.75 | 95.95 | 96.68 | 1,704,651 | +1.38(+1.45%) |
Jul 08, 2021 | 95.22 | 95.65 | 94.75 | 95.30 | 2,013,405 | -0.85(-0.88%) |
Jul 07, 2021 | 95.73 | 96.22 | 95.48 | 96.15 | 1,219,095 | +0.27(+0.28%) |
Jul 06, 2021 | 96.87 | 96.87 | 95.28 | 95.88 | 3,279,191 | -1.12(-1.16%) |
Jul 02, 2021 | 96.97 | 97.13 | 96.63 | 97.00 | 1,054,035 | +0.17(+0.18%) |