Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 89.26 | 90.17 | 89.16 | 89.32 | 2,101,660 | +0.23(+0.26%) |
Sep 29, 2021 | 88.79 | 89.34 | 88.64 | 89.10 | 1,553,105 | +0.03(+0.03%) |
Sep 28, 2021 | 89.60 | 90.06 | 88.77 | 89.07 | 2,400,263 | -1.10(-1.22%) |
Sep 27, 2021 | 91.28 | 91.53 | 89.98 | 90.17 | 2,079,987 | -1.47(-1.60%) |
Sep 24, 2021 | 92.25 | 92.35 | 91.42 | 91.64 | 1,628,478 | -0.94(-1.02%) |
Sep 23, 2021 | 92.42 | 93.04 | 92.33 | 92.58 | 1,363,057 | +0.30(+0.32%) |
Sep 22, 2021 | 91.59 | 92.67 | 90.88 | 92.28 | 1,696,059 | +0.42(+0.45%) |
Sep 21, 2021 | 91.86 | 92.54 | 91.59 | 91.87 | 1,715,091 | -0.22(-0.24%) |
Sep 20, 2021 | 91.42 | 92.16 | 91.21 | 92.08 | 2,039,256 | +0.39(+0.42%) |
Sep 17, 2021 | 92.06 | 92.14 | 90.72 | 91.70 | 3,029,300 | -0.39(-0.42%) |
Sep 16, 2021 | 92.31 | 92.55 | 91.73 | 92.08 | 1,516,113 | -0.46(-0.49%) |
Sep 15, 2021 | 91.93 | 93.40 | 91.79 | 92.54 | 2,008,774 | +0.56(+0.60%) |
Sep 14, 2021 | 93.36 | 93.62 | 91.60 | 91.99 | 2,553,570 | -1.40(-1.50%) |
Sep 13, 2021 | 94.54 | 94.76 | 93.19 | 93.39 | 2,371,281 | -0.76(-0.81%) |
Sep 10, 2021 | 94.68 | 95.02 | 93.93 | 94.15 | 2,321,291 | -0.63(-0.66%) |
Sep 09, 2021 | 95.11 | 95.67 | 94.18 | 94.78 | 2,696,783 | -1.21(-1.26%) |
Sep 08, 2021 | 96.00 | 96.53 | 95.83 | 95.99 | 2,551,874 | -0.25(-0.26%) |
Sep 07, 2021 | 96.69 | 96.75 | 95.53 | 96.23 | 1,863,185 | -0.45(-0.46%) |
Sep 03, 2021 | 97.00 | 97.39 | 96.58 | 96.68 | 1,430,684 | -0.41(-0.42%) |
Sep 02, 2021 | 96.30 | 97.15 | 95.97 | 97.09 | 2,020,256 | +1.12(+1.17%) |
Sep 01, 2021 | 94.51 | 96.15 | 93.76 | 95.97 | 1,362,409 | +0.70(+0.73%) |
Aug 31, 2021 | 95.09 | 95.54 | 94.41 | 95.27 | 2,298,380 | +0.47(+0.49%) |
Aug 30, 2021 | 93.80 | 95.29 | 93.72 | 94.81 | 1,327,004 | +1.31(+1.40%) |
Aug 27, 2021 | 93.44 | 93.92 | 93.29 | 93.50 | 1,162,449 | +0.06(+0.06%) |
Aug 26, 2021 | 93.70 | 93.82 | 93.09 | 93.44 | 1,163,896 | -0.35(-0.37%) |
Aug 25, 2021 | 93.22 | 94.12 | 93.02 | 93.78 | 1,835,760 | +0.15(+0.16%) |
Aug 24, 2021 | 94.11 | 94.37 | 93.22 | 93.64 | 2,167,972 | -0.34(-0.36%) |
Aug 23, 2021 | 93.54 | 94.07 | 92.85 | 93.97 | 1,775,160 | +0.22(+0.23%) |
Aug 20, 2021 | 91.99 | 94.01 | 91.78 | 93.75 | 2,584,823 | +2.11(+2.30%) |
Aug 19, 2021 | 89.87 | 91.99 | 89.60 | 91.64 | 2,561,917 | +1.77(+1.97%) |
Aug 18, 2021 | 88.56 | 90.11 | 88.56 | 89.87 | 2,542,214 | +1.31(+1.48%) |
Aug 17, 2021 | 88.64 | 89.29 | 87.90 | 88.56 | 1,575,041 | +0.32(+0.36%) |
Aug 16, 2021 | 87.56 | 88.59 | 86.91 | 88.25 | 1,538,587 | +0.39(+0.44%) |
Aug 13, 2021 | 88.79 | 88.80 | 87.66 | 87.86 | 1,556,768 | -0.76(-0.86%) |
Aug 12, 2021 | 88.44 | 89.08 | 87.88 | 88.62 | 2,073,151 | -0.09(-0.10%) |
Aug 11, 2021 | 88.29 | 89.66 | 87.74 | 88.71 | 2,907,806 | +0.70(+0.80%) |
Aug 10, 2021 | 86.54 | 88.80 | 86.42 | 88.01 | 2,034,714 | +1.47(+1.69%) |
Aug 09, 2021 | 84.42 | 87.07 | 84.42 | 86.54 | 3,429,450 | +2.09(+2.48%) |
Aug 06, 2021 | 80.57 | 85.52 | 80.57 | 84.45 | 3,996,408 | +4.42(+5.52%) |
Aug 05, 2021 | 79.31 | 80.21 | 77.23 | 80.03 | 2,736,130 | +1.73(+2.21%) |
Aug 04, 2021 | 79.51 | 79.76 | 77.90 | 78.30 | 1,735,969 | -1.40(-1.75%) |
Aug 03, 2021 | 80.46 | 80.67 | 79.26 | 79.70 | 1,187,447 | -0.94(-1.17%) |
Aug 02, 2021 | 80.22 | 80.91 | 80.01 | 80.64 | 1,363,496 | +0.51(+0.63%) |
Jul 30, 2021 | 80.20 | 80.93 | 79.92 | 80.13 | 1,200,946 | -0.13(-0.16%) |
Jul 29, 2021 | 80.95 | 81.52 | 80.11 | 80.26 | 1,103,397 | -0.16(-0.20%) |
Jul 28, 2021 | 80.30 | 80.72 | 80.07 | 80.42 | 1,047,525 | +0.05(+0.06%) |
Jul 27, 2021 | 80.38 | 80.95 | 80.01 | 80.37 | 1,144,074 | -0.05(-0.06%) |
Jul 26, 2021 | 79.26 | 80.80 | 78.66 | 80.42 | 1,337,820 | +1.16(+1.46%) |
Jul 23, 2021 | 80.25 | 80.68 | 77.70 | 79.26 | 3,911,031 | -1.71(-2.12%) |
Jul 22, 2021 | 82.04 | 82.56 | 80.74 | 80.97 | 1,614,657 | -0.96(-1.17%) |
Jul 21, 2021 | 83.55 | 83.99 | 81.90 | 81.94 | 1,629,804 | -1.70(-2.04%) |
Jul 20, 2021 | 83.59 | 84.75 | 83.17 | 83.64 | 1,882,755 | +0.66(+0.80%) |
Jul 19, 2021 | 84.34 | 84.46 | 82.14 | 82.98 | 2,101,471 | -1.98(-2.33%) |
Jul 16, 2021 | 84.41 | 85.87 | 84.10 | 84.96 | 5,632,887 | +0.80(+0.95%) |
Jul 15, 2021 | 83.89 | 84.26 | 83.22 | 84.15 | 2,006,772 | +0.35(+0.41%) |
Jul 14, 2021 | 83.31 | 84.30 | 82.78 | 83.81 | 1,879,274 | +0.28(+0.33%) |
Jul 13, 2021 | 84.03 | 84.48 | 83.10 | 83.53 | 1,631,594 | -0.45(-0.53%) |
Jul 12, 2021 | 83.35 | 84.06 | 82.66 | 83.98 | 2,166,318 | -0.03(-0.04%) |
Jul 09, 2021 | 84.50 | 84.73 | 83.30 | 84.01 | 2,179,491 | -0.50(-0.59%) |
Jul 08, 2021 | 81.43 | 85.15 | 81.40 | 84.50 | 4,494,352 | +2.45(+2.98%) |
Jul 07, 2021 | 81.21 | 82.21 | 81.21 | 82.05 | 1,470,423 | +0.74(+0.91%) |
Jul 06, 2021 | 81.24 | 81.74 | 80.83 | 81.31 | 1,233,768 | +0.24(+0.29%) |
Jul 02, 2021 | 81.91 | 81.91 | 80.79 | 81.07 | 1,065,411 | -0.55(-0.68%) |