Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 97.63 | 99.73 | 97.06 | 97.40 | 3,126,451 | +0.08(+0.08%) |
Sep 29, 2021 | 97.48 | 98.28 | 96.08 | 97.32 | 1,937,851 | +0.66(+0.68%) |
Sep 28, 2021 | 96.70 | 97.95 | 95.90 | 96.66 | 2,226,920 | +0.92(+0.96%) |
Sep 27, 2021 | 96.89 | 97.91 | 95.63 | 95.74 | 2,769,455 | +1.34(+1.42%) |
Sep 24, 2021 | 93.45 | 94.74 | 92.60 | 94.41 | 1,921,950 | +0.88(+0.94%) |
Sep 23, 2021 | 90.60 | 93.97 | 89.81 | 93.53 | 2,175,033 | +3.86(+4.30%) |
Sep 22, 2021 | 88.84 | 90.04 | 88.75 | 89.67 | 1,611,549 | +2.17(+2.48%) |
Sep 21, 2021 | 85.76 | 87.83 | 85.37 | 87.50 | 1,698,475 | +2.46(+2.90%) |
Sep 20, 2021 | 84.30 | 86.45 | 83.96 | 85.03 | 1,533,875 | -1.66(-1.91%) |
Sep 17, 2021 | 90.36 | 90.60 | 86.48 | 86.69 | 3,247,544 | -3.76(-4.16%) |
Sep 16, 2021 | 90.92 | 91.75 | 90.36 | 90.45 | 1,658,217 | -1.39(-1.51%) |
Sep 15, 2021 | 89.26 | 92.00 | 89.26 | 91.84 | 1,898,517 | +3.54(+4.01%) |
Sep 14, 2021 | 91.63 | 91.75 | 88.04 | 88.29 | 1,020,743 | -2.28(-2.52%) |
Sep 13, 2021 | 88.91 | 91.15 | 88.76 | 90.58 | 1,371,875 | +2.77(+3.16%) |
Sep 10, 2021 | 88.44 | 88.46 | 87.26 | 87.81 | 1,288,583 | +0.49(+0.56%) |
Sep 09, 2021 | 89.75 | 89.91 | 86.94 | 87.32 | 1,714,780 | -2.41(-2.69%) |
Sep 08, 2021 | 90.85 | 91.86 | 88.91 | 89.73 | 2,060,317 | +0.14(+0.16%) |
Sep 07, 2021 | 86.76 | 90.22 | 86.76 | 89.59 | 1,581,607 | -0.08(-0.09%) |
Sep 03, 2021 | 89.50 | 90.23 | 89.14 | 89.67 | 749,393 | +0.17(+0.19%) |
Sep 02, 2021 | 88.74 | 91.00 | 88.60 | 89.50 | 995,126 | +1.46(+1.65%) |
Sep 01, 2021 | 87.27 | 88.24 | 85.79 | 88.05 | 991,093 | +0.83(+0.95%) |
Aug 31, 2021 | 88.12 | 88.89 | 86.99 | 87.22 | 1,241,483 | -1.49(-1.68%) |
Aug 30, 2021 | 89.75 | 89.86 | 88.66 | 88.70 | 803,233 | -0.75(-0.84%) |
Aug 27, 2021 | 88.25 | 89.50 | 87.91 | 89.45 | 967,342 | +1.78(+2.02%) |
Aug 26, 2021 | 88.09 | 88.66 | 87.58 | 87.68 | 1,315,749 | -0.61(-0.69%) |
Aug 25, 2021 | 86.67 | 88.61 | 86.26 | 88.28 | 793,295 | +1.62(+1.86%) |
Aug 24, 2021 | 86.17 | 87.16 | 85.79 | 86.67 | 1,121,740 | +1.11(+1.29%) |
Aug 23, 2021 | 85.10 | 85.77 | 84.78 | 85.56 | 1,069,986 | +2.30(+2.77%) |
Aug 20, 2021 | 82.64 | 83.52 | 82.45 | 83.26 | 866,942 | +0.45(+0.54%) |
Aug 19, 2021 | 83.97 | 84.68 | 81.92 | 82.81 | 1,520,576 | -2.83(-3.31%) |
Aug 18, 2021 | 85.73 | 86.71 | 85.30 | 85.64 | 1,284,002 | -0.19(-0.22%) |
Aug 17, 2021 | 84.12 | 85.87 | 84.02 | 85.83 | 1,151,124 | +1.07(+1.26%) |
Aug 16, 2021 | 86.08 | 86.74 | 84.31 | 84.76 | 1,443,892 | -2.12(-2.44%) |
Aug 13, 2021 | 88.33 | 88.61 | 86.76 | 86.89 | 552,176 | -1.00(-1.13%) |
Aug 12, 2021 | 86.21 | 87.98 | 85.81 | 87.89 | 964,676 | +1.62(+1.87%) |
Aug 11, 2021 | 87.57 | 88.07 | 86.12 | 86.27 | 1,475,580 | -1.16(-1.32%) |
Aug 10, 2021 | 84.30 | 87.43 | 83.97 | 87.43 | 1,656,327 | +3.78(+4.52%) |
Aug 09, 2021 | 83.27 | 84.59 | 82.84 | 83.65 | 1,185,377 | -0.76(-0.90%) |
Aug 06, 2021 | 85.68 | 86.21 | 83.83 | 84.41 | 1,085,029 | -1.27(-1.48%) |
Aug 05, 2021 | 84.81 | 86.43 | 83.29 | 85.67 | 1,023,812 | +0.46(+0.54%) |
Aug 04, 2021 | 84.76 | 86.22 | 84.46 | 85.21 | 989,469 | -0.71(-0.82%) |
Aug 03, 2021 | 84.29 | 86.23 | 83.61 | 85.92 | 656,702 | +1.26(+1.48%) |
Aug 02, 2021 | 84.62 | 85.49 | 83.86 | 84.67 | 1,116,263 | -0.03(-0.04%) |
Jul 30, 2021 | 86.06 | 86.88 | 84.67 | 84.69 | 1,121,476 | -1.91(-2.21%) |
Jul 29, 2021 | 85.51 | 86.92 | 84.98 | 86.61 | 952,168 | +1.68(+1.97%) |
Jul 28, 2021 | 84.42 | 85.34 | 82.88 | 84.93 | 1,013,853 | +0.54(+0.64%) |
Jul 27, 2021 | 85.08 | 85.20 | 83.76 | 84.40 | 755,277 | -0.71(-0.83%) |
Jul 26, 2021 | 83.91 | 85.22 | 83.66 | 85.10 | 850,301 | +1.45(+1.73%) |
Jul 23, 2021 | 83.74 | 84.21 | 82.70 | 83.66 | 758,161 | -0.49(-0.58%) |
Jul 22, 2021 | 85.22 | 85.25 | 83.62 | 84.15 | 856,232 | +0.02(+0.02%) |
Jul 21, 2021 | 84.19 | 84.92 | 83.58 | 84.13 | 889,163 | +0.76(+0.91%) |
Jul 20, 2021 | 81.03 | 83.67 | 80.55 | 83.37 | 1,534,715 | +2.76(+3.43%) |
Jul 19, 2021 | 81.72 | 82.27 | 79.84 | 80.61 | 1,087,348 | -2.72(-3.27%) |
Jul 16, 2021 | 82.99 | 83.41 | 82.52 | 83.33 | 799,902 | +0.49(+0.59%) |
Jul 15, 2021 | 82.77 | 83.73 | 82.40 | 82.84 | 875,174 | -0.36(-0.43%) |
Jul 14, 2021 | 84.32 | 85.36 | 82.86 | 83.20 | 1,579,456 | -0.45(-0.54%) |
Jul 13, 2021 | 86.29 | 86.54 | 83.51 | 83.65 | 1,363,720 | -2.81(-3.25%) |
Jul 12, 2021 | 87.09 | 87.51 | 85.88 | 86.46 | 1,314,489 | -1.31(-1.49%) |
Jul 09, 2021 | 87.94 | 87.95 | 86.85 | 87.77 | 814,640 | +0.63(+0.72%) |
Jul 08, 2021 | 86.09 | 88.24 | 85.42 | 87.14 | 823,489 | -0.20(-0.23%) |
Jul 07, 2021 | 87.78 | 88.57 | 86.26 | 87.34 | 1,214,998 | -0.37(-0.42%) |
Jul 06, 2021 | 88.21 | 88.21 | 86.75 | 87.71 | 985,013 | +0.28(+0.32%) |
Jul 02, 2021 | 86.61 | 87.72 | 86.15 | 87.43 | 811,926 | +0.66(+0.76%) |