Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 89.15 | 89.40 | 87.79 | 87.91 | 17,252,880 | -1.47(-1.65%) |
Aug 30, 2021 | 90.02 | 90.21 | 89.00 | 89.38 | 8,946,102 | -0.23(-0.25%) |
Aug 27, 2021 | 89.15 | 90.35 | 89.07 | 89.61 | 11,317,497 | +1.29(+1.46%) |
Aug 26, 2021 | 89.13 | 89.69 | 88.30 | 88.32 | 8,940,544 | -1.17(-1.31%) |
Aug 25, 2021 | 88.32 | 89.68 | 87.86 | 89.49 | 10,283,420 | +0.61(+0.68%) |
Aug 24, 2021 | 88.57 | 89.58 | 88.47 | 88.88 | 9,822,479 | +1.01(+1.15%) |
Aug 23, 2021 | 87.29 | 88.12 | 87.26 | 87.87 | 11,300,361 | +2.21(+2.58%) |
Aug 20, 2021 | 84.96 | 86.19 | 84.68 | 85.67 | 10,686,146 | +0.01(+0.01%) |
Aug 19, 2021 | 86.13 | 86.58 | 84.36 | 85.66 | 19,194,194 | -2.19(-2.49%) |
Aug 18, 2021 | 89.65 | 90.32 | 87.71 | 87.85 | 14,192,520 | -2.44(-2.71%) |
Aug 17, 2021 | 89.81 | 91.14 | 89.30 | 90.29 | 12,974,770 | -0.17(-0.19%) |
Aug 16, 2021 | 90.38 | 90.71 | 89.55 | 90.46 | 10,573,554 | -0.93(-1.02%) |
Aug 13, 2021 | 91.63 | 91.91 | 91.10 | 91.39 | 7,334,898 | -0.61(-0.66%) |
Aug 12, 2021 | 92.20 | 92.55 | 91.23 | 92.00 | 8,231,067 | -0.19(-0.20%) |
Aug 11, 2021 | 91.46 | 92.30 | 91.07 | 92.19 | 7,897,914 | +0.69(+0.75%) |
Aug 10, 2021 | 90.30 | 91.71 | 90.15 | 91.50 | 10,890,793 | +1.64(+1.83%) |
Aug 09, 2021 | 90.45 | 90.87 | 89.57 | 89.86 | 10,309,720 | -1.52(-1.67%) |
Aug 06, 2021 | 91.45 | 91.95 | 91.07 | 91.38 | 7,224,418 | +0.65(+0.71%) |
Aug 05, 2021 | 90.48 | 91.81 | 90.24 | 90.74 | 8,907,973 | +0.83(+0.93%) |
Aug 04, 2021 | 90.03 | 91.34 | 89.72 | 89.90 | 11,589,514 | -2.06(-2.24%) |
Aug 03, 2021 | 91.06 | 92.24 | 90.24 | 91.97 | 9,412,006 | +0.87(+0.95%) |
Aug 02, 2021 | 91.50 | 93.20 | 91.03 | 91.10 | 9,938,133 | -0.16(-0.18%) |
Jul 30, 2021 | 92.38 | 93.27 | 90.32 | 91.26 | 13,717,105 | -0.68(-0.74%) |
Jul 29, 2021 | 91.77 | 92.22 | 91.37 | 91.94 | 9,680,539 | +1.25(+1.37%) |
Jul 28, 2021 | 90.44 | 91.26 | 89.89 | 90.69 | 9,534,407 | +0.51(+0.57%) |
Jul 27, 2021 | 89.68 | 90.28 | 88.68 | 90.18 | 9,295,395 | -0.30(-0.34%) |
Jul 26, 2021 | 89.15 | 90.76 | 89.13 | 90.49 | 11,409,789 | +1.87(+2.11%) |
Jul 23, 2021 | 88.56 | 88.85 | 87.79 | 88.61 | 8,446,248 | +0.04(+0.04%) |
Jul 22, 2021 | 89.10 | 89.11 | 87.74 | 88.58 | 8,582,636 | -0.90(-1.00%) |
Jul 21, 2021 | 87.82 | 90.06 | 87.57 | 89.47 | 12,804,812 | +2.95(+3.41%) |
Jul 20, 2021 | 85.95 | 87.88 | 85.20 | 86.52 | 13,513,048 | +0.51(+0.59%) |
Jul 19, 2021 | 85.89 | 86.90 | 84.72 | 86.01 | 19,390,518 | -2.38(-2.70%) |
Jul 16, 2021 | 91.10 | 91.15 | 88.14 | 88.40 | 13,609,819 | -2.40(-2.65%) |
Jul 15, 2021 | 90.58 | 91.65 | 90.40 | 90.80 | 10,783,446 | -0.60(-0.66%) |
Jul 14, 2021 | 93.65 | 94.40 | 91.18 | 91.40 | 10,280,910 | -1.76(-1.89%) |
Jul 13, 2021 | 93.22 | 93.74 | 92.52 | 93.16 | 7,540,076 | -0.31(-0.34%) |
Jul 12, 2021 | 92.83 | 94.13 | 92.53 | 93.47 | 11,041,634 | +0.19(+0.20%) |
Jul 09, 2021 | 92.74 | 93.43 | 91.75 | 93.28 | 9,559,053 | +1.32(+1.43%) |
Jul 08, 2021 | 90.84 | 92.40 | 90.73 | 91.97 | 9,699,375 | -0.30(-0.32%) |
Jul 07, 2021 | 93.13 | 94.03 | 91.54 | 92.26 | 9,197,611 | -0.95(-1.02%) |
Jul 06, 2021 | 94.99 | 94.99 | 92.67 | 93.21 | 11,301,455 | -1.86(-1.96%) |
Jul 02, 2021 | 94.74 | 95.37 | 94.15 | 95.08 | 7,930,921 | -0.13(-0.13%) |
Jul 01, 2021 | 95.86 | 96.00 | 94.78 | 95.20 | 12,130,210 | +1.32(+1.40%) |
Jun 30, 2021 | 93.08 | 94.01 | 92.97 | 93.88 | 8,843,950 | +0.88(+0.94%) |
Jun 29, 2021 | 93.75 | 94.09 | 92.87 | 93.01 | 8,060,169 | -0.21(-0.22%) |
Jun 28, 2021 | 95.62 | 95.91 | 92.92 | 93.21 | 12,657,599 | -2.97(-3.08%) |
Jun 25, 2021 | 96.44 | 96.86 | 95.71 | 96.18 | 9,039,195 | +0.14(+0.15%) |
Jun 24, 2021 | 96.03 | 96.61 | 95.34 | 96.03 | 9,732,437 | +0.78(+0.82%) |
Jun 23, 2021 | 96.23 | 96.92 | 95.22 | 95.25 | 8,690,722 | -0.12(-0.12%) |
Jun 22, 2021 | 94.41 | 95.87 | 93.50 | 95.37 | 11,405,228 | +0.31(+0.33%) |
Jun 21, 2021 | 93.70 | 95.40 | 93.16 | 95.06 | 15,156,606 | +2.71(+2.93%) |
Jun 18, 2021 | 94.34 | 95.25 | 92.24 | 92.35 | 24,861,448 | -3.62(-3.77%) |
Jun 17, 2021 | 98.02 | 98.58 | 86.32 | 95.97 | 15,994,778 | -2.33(-2.37%) |
Jun 16, 2021 | 98.63 | 99.06 | 97.61 | 98.30 | 10,356,065 | -0.56(-0.57%) |
Jun 15, 2021 | 97.17 | 99.03 | 97.16 | 98.87 | 11,756,140 | +2.09(+2.16%) |
Jun 14, 2021 | 96.97 | 97.67 | 95.76 | 96.78 | 10,096,551 | +0.05(+0.06%) |
Jun 11, 2021 | 97.42 | 97.68 | 96.68 | 96.72 | 8,625,813 | -0.45(-0.46%) |
Jun 10, 2021 | 97.76 | 98.82 | 96.13 | 97.17 | 15,090,164 | +0.56(+0.58%) |
Jun 09, 2021 | 97.76 | 98.18 | 96.49 | 96.61 | 11,329,366 | -0.85(-0.87%) |
Jun 08, 2021 | 96.38 | 97.68 | 95.28 | 97.46 | 11,779,919 | +0.88(+0.91%) |
Jun 07, 2021 | 97.18 | 97.43 | 96.42 | 96.58 | 7,528,639 | -0.63(-0.65%) |
Jun 04, 2021 | 97.02 | 97.41 | 96.10 | 97.21 | 7,474,026 | +0.77(+0.80%) |
Jun 03, 2021 | 96.47 | 96.89 | 95.51 | 96.44 | 9,826,760 | -0.44(-0.45%) |
Jun 02, 2021 | 96.10 | 97.31 | 95.20 | 96.88 | 10,196,518 | +1.28(+1.34%) |