Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 93.93 | 93.96 | 92.14 | 92.14 | 16,872,934 | -1.71(-1.82%) |
Sep 29, 2021 | 93.74 | 94.67 | 92.95 | 93.85 | 11,304,098 | -0.03(-0.03%) |
Sep 28, 2021 | 94.37 | 95.26 | 93.44 | 93.87 | 17,132,236 | +0.35(+0.38%) |
Sep 27, 2021 | 93.17 | 94.25 | 93.17 | 93.52 | 13,977,883 | +2.15(+2.36%) |
Sep 24, 2021 | 90.50 | 91.70 | 90.50 | 91.37 | 9,056,540 | +0.49(+0.54%) |
Sep 23, 2021 | 89.22 | 91.06 | 88.78 | 90.88 | 11,113,445 | +2.20(+2.48%) |
Sep 22, 2021 | 87.41 | 89.71 | 87.41 | 88.68 | 14,635,910 | +2.53(+2.94%) |
Sep 21, 2021 | 86.80 | 87.09 | 85.40 | 86.14 | 12,065,337 | +0.06(+0.07%) |
Sep 20, 2021 | 85.95 | 86.51 | 84.75 | 86.08 | 17,387,342 | -1.80(-2.05%) |
Sep 17, 2021 | 88.20 | 89.35 | 87.52 | 87.88 | 17,626,768 | -0.51(-0.58%) |
Sep 16, 2021 | 89.30 | 89.54 | 88.02 | 88.39 | 11,689,876 | -0.84(-0.94%) |
Sep 15, 2021 | 88.09 | 89.49 | 88.09 | 89.22 | 12,794,833 | +1.85(+2.12%) |
Sep 14, 2021 | 89.35 | 89.68 | 87.17 | 87.37 | 16,839,074 | -1.61(-1.81%) |
Sep 13, 2021 | 88.29 | 89.65 | 88.29 | 88.98 | 12,660,055 | +1.73(+1.98%) |
Sep 10, 2021 | 88.64 | 88.70 | 87.09 | 87.25 | 12,132,224 | +0.06(+0.07%) |
Sep 09, 2021 | 87.09 | 88.66 | 86.60 | 87.19 | 11,249,167 | -0.35(-0.40%) |
Sep 08, 2021 | 88.55 | 89.43 | 87.51 | 87.54 | 11,862,103 | -0.61(-0.69%) |
Sep 07, 2021 | 88.12 | 88.98 | 87.86 | 88.15 | 10,171,740 | -0.39(-0.44%) |
Sep 03, 2021 | 88.46 | 89.40 | 88.46 | 88.54 | 10,019,013 | -0.20(-0.23%) |
Sep 02, 2021 | 87.77 | 89.36 | 87.69 | 88.74 | 13,587,223 | +1.82(+2.09%) |
Sep 01, 2021 | 87.97 | 88.16 | 86.71 | 86.93 | 11,619,410 | -0.96(-1.10%) |
Aug 31, 2021 | 89.13 | 89.38 | 87.77 | 87.89 | 17,256,978 | -1.47(-1.65%) |
Aug 30, 2021 | 90.00 | 90.19 | 88.98 | 89.36 | 8,948,227 | -0.23(-0.25%) |
Aug 27, 2021 | 89.13 | 90.33 | 89.05 | 89.59 | 11,320,185 | +1.29(+1.46%) |
Aug 26, 2021 | 89.11 | 89.67 | 88.28 | 88.30 | 8,942,667 | -1.17(-1.31%) |
Aug 25, 2021 | 88.30 | 89.66 | 87.84 | 89.47 | 10,285,863 | +0.61(+0.68%) |
Aug 24, 2021 | 88.55 | 89.56 | 88.45 | 88.86 | 9,824,812 | +1.01(+1.15%) |
Aug 23, 2021 | 87.27 | 88.10 | 87.24 | 87.85 | 11,303,045 | +2.21(+2.58%) |
Aug 20, 2021 | 84.94 | 86.17 | 84.66 | 85.64 | 10,688,684 | +0.01(+0.01%) |
Aug 19, 2021 | 86.11 | 86.56 | 84.34 | 85.64 | 19,198,754 | -2.19(-2.49%) |
Aug 18, 2021 | 89.63 | 90.30 | 87.69 | 87.82 | 14,195,891 | -2.44(-2.71%) |
Aug 17, 2021 | 89.79 | 91.12 | 89.28 | 90.27 | 12,977,852 | -0.17(-0.19%) |
Aug 16, 2021 | 90.36 | 90.69 | 89.53 | 90.44 | 10,576,066 | -0.93(-1.02%) |
Aug 13, 2021 | 91.61 | 91.89 | 91.08 | 91.37 | 7,336,640 | -0.61(-0.66%) |
Aug 12, 2021 | 92.18 | 92.53 | 91.21 | 91.98 | 8,233,022 | -0.19(-0.20%) |
Aug 11, 2021 | 91.44 | 92.28 | 91.05 | 92.17 | 7,899,790 | +0.69(+0.75%) |
Aug 10, 2021 | 90.28 | 91.69 | 90.13 | 91.48 | 10,893,380 | +1.64(+1.83%) |
Aug 09, 2021 | 90.43 | 90.85 | 89.55 | 89.84 | 10,312,169 | -1.52(-1.67%) |
Aug 06, 2021 | 91.42 | 91.93 | 91.05 | 91.36 | 7,226,134 | +0.65(+0.71%) |
Aug 05, 2021 | 90.46 | 91.79 | 90.21 | 90.72 | 8,910,089 | +0.83(+0.93%) |
Aug 04, 2021 | 90.01 | 91.32 | 89.70 | 89.88 | 11,592,266 | -2.06(-2.24%) |
Aug 03, 2021 | 91.04 | 92.22 | 90.21 | 91.94 | 9,414,242 | +0.87(+0.95%) |
Aug 02, 2021 | 91.48 | 93.18 | 91.01 | 91.07 | 9,940,493 | -0.16(-0.18%) |
Jul 30, 2021 | 92.36 | 93.24 | 90.30 | 91.24 | 13,720,363 | -0.68(-0.74%) |
Jul 29, 2021 | 91.75 | 92.19 | 91.35 | 91.92 | 9,682,838 | +1.25(+1.37%) |
Jul 28, 2021 | 90.42 | 91.24 | 89.86 | 90.67 | 9,536,672 | +0.51(+0.57%) |
Jul 27, 2021 | 89.66 | 90.26 | 88.66 | 90.16 | 9,297,603 | -0.30(-0.34%) |
Jul 26, 2021 | 89.13 | 90.74 | 89.11 | 90.46 | 11,412,499 | +1.87(+2.11%) |
Jul 23, 2021 | 88.54 | 88.83 | 87.77 | 88.59 | 8,448,254 | +0.04(+0.04%) |
Jul 22, 2021 | 89.08 | 89.08 | 87.72 | 88.56 | 8,584,674 | -0.90(-1.00%) |
Jul 21, 2021 | 87.80 | 90.03 | 87.55 | 89.45 | 12,807,853 | +2.95(+3.41%) |
Jul 20, 2021 | 85.93 | 87.86 | 85.18 | 86.50 | 13,516,257 | +0.51(+0.59%) |
Jul 19, 2021 | 85.87 | 86.88 | 84.70 | 85.99 | 19,395,122 | -2.38(-2.70%) |
Jul 16, 2021 | 91.07 | 91.13 | 88.12 | 88.38 | 13,613,052 | -2.40(-2.65%) |
Jul 15, 2021 | 90.55 | 91.63 | 90.38 | 90.78 | 10,786,007 | -0.60(-0.66%) |
Jul 14, 2021 | 93.63 | 94.38 | 91.15 | 91.38 | 10,283,352 | -1.76(-1.89%) |
Jul 13, 2021 | 93.20 | 93.72 | 92.50 | 93.14 | 7,541,867 | -0.31(-0.34%) |
Jul 12, 2021 | 92.80 | 94.11 | 92.51 | 93.45 | 11,044,257 | +0.19(+0.20%) |
Jul 09, 2021 | 92.71 | 93.40 | 91.73 | 93.26 | 9,561,323 | +1.32(+1.43%) |
Jul 08, 2021 | 90.81 | 92.38 | 90.71 | 91.94 | 9,701,679 | -0.30(-0.32%) |
Jul 07, 2021 | 93.11 | 94.00 | 91.51 | 92.24 | 9,199,795 | -0.95(-1.02%) |
Jul 06, 2021 | 94.96 | 94.96 | 92.65 | 93.19 | 11,304,139 | -1.86(-1.96%) |
Jul 02, 2021 | 94.72 | 95.35 | 94.13 | 95.05 | 7,932,805 | -0.13(-0.13%) |