Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 93.33 | 93.37 | 93.08 | 93.19 | 21,304,380 | -0.11(-0.12%) |
Sep 29, 2021 | 93.16 | 93.39 | 93.16 | 93.30 | 9,460,517 | +0.19(+0.20%) |
Sep 28, 2021 | 93.33 | 93.37 | 93.10 | 93.11 | 13,471,187 | -0.41(-0.44%) |
Sep 27, 2021 | 93.45 | 93.58 | 93.39 | 93.52 | 4,592,909 | -0.08(-0.08%) |
Sep 24, 2021 | 93.67 | 93.70 | 93.53 | 93.60 | 7,677,502 | -0.10(-0.11%) |
Sep 23, 2021 | 93.74 | 93.85 | 93.64 | 93.70 | 9,620,790 | +0.02(+0.02%) |
Sep 22, 2021 | 93.68 | 93.79 | 93.56 | 93.68 | 9,524,099 | +0.15(+0.16%) |
Sep 21, 2021 | 93.57 | 93.57 | 93.34 | 93.53 | 7,713,710 | +0.15(+0.16%) |
Sep 20, 2021 | 93.28 | 93.46 | 93.20 | 93.38 | 14,028,297 | -0.32(-0.34%) |
Sep 17, 2021 | 93.77 | 93.78 | 93.67 | 93.69 | 6,145,722 | -0.10(-0.11%) |
Sep 16, 2021 | 93.82 | 93.84 | 93.67 | 93.80 | 6,756,036 | -0.03(-0.04%) |
Sep 15, 2021 | 93.70 | 93.83 | 93.67 | 93.83 | 6,791,656 | +0.22(+0.24%) |
Sep 14, 2021 | 93.74 | 93.80 | 93.58 | 93.61 | 8,912,301 | -0.10(-0.11%) |
Sep 13, 2021 | 93.60 | 93.71 | 93.55 | 93.71 | 8,840,058 | +0.22(+0.24%) |
Sep 10, 2021 | 93.70 | 93.74 | 93.48 | 93.49 | 7,352,473 | -0.09(-0.10%) |
Sep 09, 2021 | 93.55 | 93.62 | 93.49 | 93.58 | 6,627,917 | +0.07(+0.07%) |
Sep 08, 2021 | 93.42 | 93.54 | 93.34 | 93.51 | 4,948,229 | +0.10(+0.11%) |
Sep 07, 2021 | 93.64 | 93.64 | 93.40 | 93.41 | 7,225,100 | -0.25(-0.26%) |
Sep 03, 2021 | 93.65 | 93.68 | 93.55 | 93.66 | 4,714,188 | +0.03(+0.03%) |
Sep 02, 2021 | 93.65 | 93.69 | 93.58 | 93.63 | 6,697,344 | +0.12(+0.13%) |
Sep 01, 2021 | 93.47 | 93.61 | 93.46 | 93.51 | 11,045,501 | +0.10(+0.11%) |
Aug 31, 2021 | 93.39 | 93.45 | 93.32 | 93.42 | 6,485,029 | +0.02(+0.02%) |
Aug 30, 2021 | 93.31 | 93.46 | 93.30 | 93.40 | 4,601,201 | +0.10(+0.11%) |
Aug 27, 2021 | 93.05 | 93.31 | 93.04 | 93.30 | 6,575,898 | +0.31(+0.33%) |
Aug 26, 2021 | 93.01 | 93.08 | 92.87 | 92.99 | 6,967,848 | -0.08(-0.09%) |
Aug 25, 2021 | 93.03 | 93.11 | 92.97 | 93.08 | 6,508,522 | +0.10(+0.11%) |
Aug 24, 2021 | 92.91 | 93.00 | 92.85 | 92.97 | 7,260,163 | +0.14(+0.16%) |
Aug 23, 2021 | 92.65 | 92.89 | 92.65 | 92.83 | 8,792,820 | +0.30(+0.32%) |
Aug 20, 2021 | 92.40 | 92.61 | 92.35 | 92.53 | 6,809,136 | +0.16(+0.17%) |
Aug 19, 2021 | 92.23 | 92.47 | 92.23 | 92.37 | 10,288,284 | -0.03(-0.04%) |
Aug 18, 2021 | 92.56 | 92.65 | 92.39 | 92.41 | 5,109,444 | -0.14(-0.16%) |
Aug 17, 2021 | 92.66 | 92.66 | 92.41 | 92.55 | 11,771,261 | -0.18(-0.19%) |
Aug 16, 2021 | 92.74 | 92.74 | 92.62 | 92.73 | 6,412,276 | +0.03(+0.03%) |
Aug 13, 2021 | 92.61 | 92.70 | 92.57 | 92.70 | 7,406,429 | +0.16(+0.17%) |
Aug 12, 2021 | 92.47 | 92.56 | 92.38 | 92.54 | 10,036,559 | +0.12(+0.13%) |
Aug 11, 2021 | 92.34 | 92.46 | 92.29 | 92.42 | 6,034,206 | +0.15(+0.17%) |
Aug 10, 2021 | 92.42 | 92.47 | 92.26 | 92.27 | 10,987,950 | -0.16(-0.17%) |
Aug 09, 2021 | 92.61 | 92.64 | 92.41 | 92.43 | 6,390,442 | -0.21(-0.23%) |
Aug 06, 2021 | 92.72 | 92.80 | 92.63 | 92.64 | 5,885,446 | -0.08(-0.08%) |
Aug 05, 2021 | 92.57 | 92.75 | 92.57 | 92.72 | 4,247,311 | +0.15(+0.17%) |
Aug 04, 2021 | 92.69 | 92.70 | 92.56 | 92.57 | 6,339,268 | -0.17(-0.18%) |
Aug 03, 2021 | 92.69 | 92.79 | 92.60 | 92.74 | 7,766,690 | +0.03(+0.03%) |
Aug 02, 2021 | 92.95 | 93.03 | 92.68 | 92.71 | 8,210,465 | -0.19(-0.21%) |
Jul 30, 2021 | 92.99 | 93.02 | 92.88 | 92.91 | 6,837,720 | -0.11(-0.12%) |
Jul 29, 2021 | 92.86 | 93.05 | 92.86 | 93.02 | 7,178,227 | +0.17(+0.18%) |
Jul 28, 2021 | 92.85 | 92.90 | 92.70 | 92.85 | 6,523,241 | +0.06(+0.06%) |
Jul 27, 2021 | 92.78 | 92.83 | 92.62 | 92.79 | 12,288,906 | -0.08(-0.09%) |
Jul 26, 2021 | 93.01 | 93.02 | 92.85 | 92.87 | 6,692,285 | -0.13(-0.14%) |
Jul 23, 2021 | 92.95 | 93.03 | 92.88 | 93.00 | 6,940,092 | +0.18(+0.19%) |
Jul 22, 2021 | 92.81 | 92.93 | 92.70 | 92.82 | 10,304,629 | +0.03(+0.03%) |
Jul 21, 2021 | 92.63 | 92.80 | 92.58 | 92.80 | 8,246,883 | +0.30(+0.32%) |
Jul 20, 2021 | 92.14 | 92.54 | 92.06 | 92.50 | 12,038,665 | +0.40(+0.43%) |
Jul 19, 2021 | 92.57 | 92.57 | 91.96 | 92.10 | 18,343,992 | -0.63(-0.68%) |
Jul 16, 2021 | 92.88 | 92.89 | 92.70 | 92.74 | 8,747,017 | -0.15(-0.16%) |
Jul 15, 2021 | 92.85 | 92.89 | 92.79 | 92.89 | 7,193,612 | -0.02(-0.02%) |
Jul 14, 2021 | 92.85 | 92.96 | 92.81 | 92.91 | 7,482,558 | +0.10(+0.11%) |
Jul 13, 2021 | 92.98 | 93.02 | 92.78 | 92.80 | 16,144,073 | -0.25(-0.26%) |
Jul 12, 2021 | 93.10 | 93.10 | 92.98 | 93.05 | 5,962,345 | -0.01(-0.01%) |
Jul 09, 2021 | 93.04 | 93.10 | 92.93 | 93.06 | 6,204,368 | +0.14(+0.15%) |
Jul 08, 2021 | 92.86 | 93.02 | 92.82 | 92.91 | 11,454,779 | -0.19(-0.20%) |
Jul 07, 2021 | 93.15 | 93.18 | 92.98 | 93.10 | 4,966,608 | +0.02(+0.02%) |
Jul 06, 2021 | 93.15 | 93.15 | 92.99 | 93.08 | 6,230,888 | +0.02(+0.02%) |
Jul 02, 2021 | 92.97 | 93.09 | 92.93 | 93.07 | 3,643,707 | +0.16(+0.17%) |