Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 97.27 | 97.30 | 95.38 | 95.34 | 12,106,048 | -1.51(-1.56%) |
Sep 29, 2021 | 96.61 | 97.32 | 96.51 | 96.85 | 8,430,054 | +0.74(+0.77%) |
Sep 28, 2021 | 96.28 | 96.66 | 95.57 | 96.12 | 11,892,980 | -0.69(-0.71%) |
Sep 27, 2021 | 98.17 | 98.82 | 96.72 | 96.80 | 7,318,339 | -1.33(-1.36%) |
Sep 24, 2021 | 98.97 | 99.37 | 97.96 | 98.14 | 8,167,495 | -1.14(-1.14%) |
Sep 23, 2021 | 99.82 | 100.14 | 99.18 | 99.27 | 6,722,313 | -0.34(-0.34%) |
Sep 22, 2021 | 99.32 | 100.15 | 98.86 | 99.62 | 7,615,336 | +0.97(+0.98%) |
Sep 21, 2021 | 99.16 | 99.83 | 98.64 | 98.65 | 9,029,321 | +0.00(+0.00%) |
Sep 20, 2021 | 98.22 | 99.21 | 97.51 | 98.65 | 13,650,622 | -0.52(-0.52%) |
Sep 17, 2021 | 99.88 | 100.31 | 99.05 | 99.17 | 10,851,208 | -0.95(-0.95%) |
Sep 16, 2021 | 99.82 | 100.56 | 99.32 | 100.12 | 6,543,059 | +0.19(+0.19%) |
Sep 15, 2021 | 99.76 | 100.45 | 99.33 | 99.93 | 6,725,004 | +0.37(+0.37%) |
Sep 14, 2021 | 100.29 | 100.41 | 99.19 | 99.56 | 6,906,418 | -0.25(-0.25%) |
Sep 13, 2021 | 100.25 | 100.75 | 99.62 | 99.81 | 8,435,141 | +0.40(+0.40%) |
Sep 10, 2021 | 100.92 | 100.94 | 99.39 | 99.41 | 8,465,202 | -1.34(-1.33%) |
Sep 09, 2021 | 102.17 | 102.26 | 100.70 | 100.75 | 6,655,399 | -2.00(-1.94%) |
Sep 08, 2021 | 101.92 | 103.05 | 101.61 | 102.75 | 11,154,727 | +0.57(+0.55%) |
Sep 07, 2021 | 103.16 | 103.26 | 101.36 | 102.18 | 16,035,489 | -1.15(-1.11%) |
Sep 03, 2021 | 103.05 | 103.49 | 102.18 | 103.33 | 16,296,785 | +0.03(+0.03%) |
Sep 02, 2021 | 102.98 | 103.32 | 102.15 | 103.30 | 17,565,186 | +0.46(+0.44%) |
Sep 01, 2021 | 101.30 | 102.85 | 101.26 | 102.85 | 17,498,986 | +1.82(+1.80%) |
Aug 31, 2021 | 100.32 | 101.19 | 100.09 | 101.03 | 9,378,540 | +0.47(+0.47%) |
Aug 30, 2021 | 99.66 | 100.60 | 99.35 | 100.55 | 7,520,500 | +1.03(+1.04%) |
Aug 27, 2021 | 98.93 | 99.82 | 98.87 | 99.52 | 3,899,087 | +0.96(+0.97%) |
Aug 26, 2021 | 98.77 | 98.97 | 98.22 | 98.57 | 4,801,460 | -0.12(-0.12%) |
Aug 25, 2021 | 98.68 | 99.15 | 98.24 | 98.69 | 4,557,036 | -0.01(-0.01%) |
Aug 24, 2021 | 99.31 | 99.36 | 98.31 | 98.70 | 3,873,518 | -0.45(-0.45%) |
Aug 23, 2021 | 99.55 | 99.73 | 98.90 | 99.14 | 4,841,932 | -0.22(-0.22%) |
Aug 20, 2021 | 98.84 | 99.76 | 98.14 | 99.36 | 5,466,742 | +0.50(+0.51%) |
Aug 19, 2021 | 98.08 | 99.00 | 97.73 | 98.86 | 7,458,081 | +0.54(+0.55%) |
Aug 18, 2021 | 99.14 | 99.14 | 98.28 | 98.32 | 4,748,282 | -0.97(-0.97%) |
Aug 17, 2021 | 98.88 | 99.35 | 98.50 | 99.29 | 5,280,294 | +0.01(+0.01%) |
Aug 16, 2021 | 99.33 | 99.79 | 99.05 | 99.28 | 5,995,646 | -0.13(-0.13%) |
Aug 13, 2021 | 99.09 | 99.43 | 98.71 | 99.41 | 7,456,703 | +0.57(+0.57%) |
Aug 12, 2021 | 98.71 | 98.84 | 98.26 | 98.84 | 4,459,950 | +0.38(+0.39%) |
Aug 11, 2021 | 98.38 | 98.61 | 97.94 | 98.46 | 5,858,029 | +0.56(+0.57%) |
Aug 10, 2021 | 99.09 | 99.10 | 97.82 | 97.91 | 5,503,056 | -0.99(-1.00%) |
Aug 09, 2021 | 99.32 | 99.32 | 98.75 | 98.90 | 3,481,891 | -0.54(-0.54%) |
Aug 06, 2021 | 99.87 | 100.11 | 99.26 | 99.44 | 4,609,716 | -0.24(-0.24%) |
Aug 05, 2021 | 99.21 | 99.72 | 98.83 | 99.68 | 5,962,319 | +0.99(+1.01%) |
Aug 04, 2021 | 98.92 | 99.38 | 98.30 | 98.69 | 6,256,847 | -0.39(-0.39%) |
Aug 03, 2021 | 99.17 | 99.27 | 98.43 | 99.08 | 7,392,728 | +0.20(+0.20%) |
Aug 02, 2021 | 99.45 | 100.23 | 98.78 | 98.88 | 8,386,419 | -0.22(-0.22%) |
Jul 30, 2021 | 99.05 | 100.28 | 98.90 | 99.10 | 6,316,357 | +0.25(+0.25%) |
Jul 29, 2021 | 99.10 | 99.82 | 98.77 | 98.85 | 5,707,168 | +0.00(+0.00%) |
Jul 28, 2021 | 99.20 | 99.36 | 98.51 | 98.85 | 8,158,515 | -0.47(-0.48%) |
Jul 27, 2021 | 98.58 | 99.45 | 98.22 | 99.33 | 6,885,885 | +0.72(+0.73%) |
Jul 26, 2021 | 98.57 | 98.87 | 97.96 | 98.60 | 4,381,644 | -0.06(-0.07%) |
Jul 23, 2021 | 98.14 | 98.82 | 97.91 | 98.67 | 6,133,288 | +0.87(+0.89%) |
Jul 22, 2021 | 98.11 | 98.21 | 97.35 | 97.80 | 5,294,931 | -0.73(-0.74%) |
Jul 21, 2021 | 98.92 | 99.19 | 98.38 | 98.53 | 8,050,355 | -0.16(-0.16%) |
Jul 20, 2021 | 97.06 | 99.04 | 96.93 | 98.69 | 8,978,409 | +2.17(+2.25%) |
Jul 19, 2021 | 97.35 | 97.41 | 95.81 | 96.51 | 13,361,641 | -1.72(-1.75%) |
Jul 16, 2021 | 98.64 | 98.94 | 98.16 | 98.23 | 7,603,769 | +0.02(+0.02%) |
Jul 15, 2021 | 97.80 | 98.32 | 97.75 | 98.21 | 5,807,674 | +0.25(+0.26%) |
Jul 14, 2021 | 97.34 | 98.25 | 97.05 | 97.96 | 7,090,593 | +0.79(+0.81%) |
Jul 13, 2021 | 98.37 | 98.51 | 96.93 | 97.17 | 11,066,640 | -1.42(-1.44%) |
Jul 12, 2021 | 97.81 | 98.74 | 97.68 | 98.59 | 6,623,300 | +0.72(+0.73%) |
Jul 09, 2021 | 96.90 | 97.92 | 96.60 | 97.88 | 9,786,250 | +1.41(+1.46%) |
Jul 08, 2021 | 95.82 | 96.72 | 95.61 | 96.47 | 10,271,332 | +0.04(+0.04%) |
Jul 07, 2021 | 96.04 | 96.90 | 95.70 | 96.43 | 15,521,052 | +0.35(+0.37%) |
Jul 06, 2021 | 95.35 | 96.31 | 94.68 | 96.08 | 16,857,166 | +0.72(+0.76%) |
Jul 02, 2021 | 95.40 | 95.80 | 94.98 | 95.35 | 17,683,264 | +0.32(+0.33%) |