Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 94.20 | 94.26 | 92.45 | 93.04 | 3,260,960 | -0.46(-0.49%) |
Aug 30, 2021 | 94.39 | 94.62 | 93.30 | 93.50 | 1,902,382 | -0.85(-0.90%) |
Aug 27, 2021 | 93.30 | 95.06 | 92.99 | 94.35 | 1,641,996 | +1.37(+1.48%) |
Aug 26, 2021 | 94.32 | 94.76 | 92.36 | 92.97 | 1,610,921 | -1.57(-1.66%) |
Aug 25, 2021 | 93.76 | 95.36 | 93.60 | 94.54 | 1,602,769 | +1.17(+1.25%) |
Aug 24, 2021 | 92.48 | 94.84 | 91.84 | 93.37 | 1,684,551 | +1.29(+1.41%) |
Aug 23, 2021 | 92.61 | 92.71 | 90.49 | 92.08 | 1,878,790 | -0.26(-0.28%) |
Aug 20, 2021 | 90.49 | 92.92 | 90.43 | 92.34 | 1,967,176 | +1.62(+1.78%) |
Aug 19, 2021 | 89.59 | 91.26 | 89.25 | 90.73 | 2,670,023 | -0.19(-0.21%) |
Aug 18, 2021 | 90.77 | 92.68 | 90.33 | 90.92 | 3,066,743 | -1.11(-1.21%) |
Aug 17, 2021 | 94.58 | 94.58 | 90.62 | 92.03 | 3,062,870 | -3.73(-3.89%) |
Aug 16, 2021 | 94.90 | 96.96 | 94.19 | 95.76 | 2,647,435 | +0.61(+0.64%) |
Aug 13, 2021 | 95.13 | 95.50 | 93.84 | 95.14 | 1,320,460 | +0.39(+0.41%) |
Aug 12, 2021 | 95.75 | 96.31 | 94.26 | 94.76 | 1,444,068 | -1.04(-1.09%) |
Aug 11, 2021 | 93.11 | 95.89 | 92.85 | 95.80 | 2,497,061 | +2.67(+2.86%) |
Aug 10, 2021 | 91.77 | 94.37 | 91.48 | 93.13 | 1,839,912 | +1.46(+1.59%) |
Aug 09, 2021 | 91.76 | 92.82 | 91.07 | 91.67 | 1,622,083 | -0.28(-0.31%) |
Aug 06, 2021 | 93.65 | 94.36 | 91.61 | 91.95 | 1,865,393 | -1.59(-1.70%) |
Aug 05, 2021 | 93.23 | 94.29 | 92.95 | 93.55 | 1,935,331 | +0.48(+0.51%) |
Aug 04, 2021 | 93.91 | 95.02 | 93.04 | 93.07 | 2,179,142 | -1.65(-1.74%) |
Aug 03, 2021 | 93.92 | 94.83 | 92.79 | 94.72 | 2,048,030 | +1.03(+1.10%) |
Aug 02, 2021 | 93.77 | 94.66 | 93.09 | 93.69 | 2,657,551 | +1.03(+1.11%) |
Jul 30, 2021 | 91.88 | 93.75 | 91.88 | 92.66 | 3,490,678 | -0.08(-0.08%) |
Jul 29, 2021 | 89.45 | 93.15 | 89.41 | 92.74 | 2,712,071 | +4.10(+4.62%) |
Jul 28, 2021 | 90.04 | 90.58 | 88.21 | 88.64 | 2,560,014 | -1.80(-1.99%) |
Jul 27, 2021 | 89.57 | 90.75 | 88.23 | 90.44 | 1,881,252 | +0.60(+0.67%) |
Jul 26, 2021 | 91.76 | 92.17 | 89.09 | 89.84 | 3,179,612 | -1.00(-1.10%) |
Jul 23, 2021 | 89.12 | 91.29 | 88.31 | 90.84 | 5,034,342 | +3.80(+4.36%) |
Jul 22, 2021 | 84.72 | 87.33 | 83.99 | 87.04 | 5,746,824 | -1.78(-2.00%) |
Jul 21, 2021 | 86.59 | 89.06 | 86.33 | 88.82 | 3,420,896 | +2.34(+2.71%) |
Jul 20, 2021 | 84.66 | 86.89 | 84.11 | 86.48 | 3,335,431 | +2.20(+2.62%) |
Jul 19, 2021 | 82.73 | 84.95 | 82.33 | 84.27 | 4,253,256 | +0.48(+0.57%) |
Jul 16, 2021 | 84.56 | 85.59 | 83.61 | 83.80 | 2,265,537 | -0.72(-0.85%) |
Jul 15, 2021 | 83.72 | 84.70 | 83.13 | 84.52 | 2,063,274 | +0.26(+0.31%) |
Jul 14, 2021 | 84.82 | 85.28 | 83.73 | 84.25 | 2,300,406 | +0.25(+0.30%) |
Jul 13, 2021 | 85.87 | 86.09 | 83.69 | 84.00 | 3,167,800 | -2.45(-2.83%) |
Jul 12, 2021 | 86.13 | 86.71 | 85.22 | 86.45 | 2,796,908 | -0.52(-0.60%) |
Jul 09, 2021 | 87.26 | 87.90 | 86.52 | 86.97 | 2,359,142 | +0.47(+0.54%) |
Jul 08, 2021 | 86.71 | 88.30 | 85.93 | 86.51 | 4,235,067 | -3.79(-4.19%) |
Jul 07, 2021 | 88.46 | 90.99 | 88.25 | 90.29 | 2,555,497 | +2.03(+2.30%) |
Jul 06, 2021 | 89.68 | 90.00 | 87.21 | 88.26 | 3,632,530 | -1.42(-1.58%) |
Jul 02, 2021 | 90.68 | 90.89 | 89.27 | 89.68 | 1,544,450 | -0.44(-0.48%) |
Jul 01, 2021 | 87.89 | 90.42 | 87.57 | 90.12 | 3,362,533 | +2.37(+2.70%) |
Jun 30, 2021 | 87.37 | 88.14 | 86.92 | 87.75 | 4,078,905 | -0.14(-0.15%) |
Jun 29, 2021 | 86.68 | 89.02 | 86.68 | 87.88 | 2,718,325 | +0.90(+1.04%) |
Jun 28, 2021 | 86.86 | 87.24 | 85.98 | 86.98 | 2,838,660 | +0.71(+0.82%) |
Jun 25, 2021 | 86.62 | 87.35 | 85.87 | 86.27 | 5,893,109 | -0.46(-0.53%) |
Jun 24, 2021 | 87.42 | 87.43 | 85.93 | 86.73 | 3,574,442 | -0.33(-0.38%) |
Jun 23, 2021 | 88.53 | 88.53 | 85.82 | 87.06 | 2,499,911 | -1.28(-1.45%) |
Jun 22, 2021 | 88.49 | 88.81 | 87.45 | 88.34 | 2,417,983 | +0.42(+0.47%) |
Jun 21, 2021 | 87.68 | 88.66 | 87.15 | 87.92 | 3,328,666 | +0.59(+0.68%) |
Jun 18, 2021 | 85.07 | 88.62 | 84.83 | 87.33 | 5,558,295 | +1.04(+1.20%) |
Jun 17, 2021 | 84.30 | 87.42 | 84.22 | 86.29 | 4,369,527 | +1.50(+1.76%) |
Jun 16, 2021 | 86.33 | 86.57 | 84.24 | 84.80 | 5,489,136 | -1.29(-1.50%) |
Jun 15, 2021 | 85.97 | 86.66 | 85.06 | 86.09 | 2,564,530 | +0.66(+0.77%) |
Jun 14, 2021 | 86.59 | 86.69 | 85.07 | 85.43 | 3,977,750 | -0.73(-0.85%) |
Jun 11, 2021 | 85.88 | 86.60 | 84.93 | 86.16 | 3,358,394 | +0.86(+1.01%) |
Jun 10, 2021 | 87.30 | 87.39 | 84.41 | 85.29 | 7,019,051 | -2.76(-3.13%) |
Jun 09, 2021 | 90.37 | 90.66 | 87.84 | 88.05 | 2,113,173 | -2.15(-2.38%) |
Jun 08, 2021 | 90.89 | 90.89 | 89.46 | 90.20 | 1,723,393 | +0.54(+0.61%) |
Jun 07, 2021 | 90.11 | 90.19 | 88.88 | 89.65 | 2,167,559 | -0.24(-0.27%) |
Jun 04, 2021 | 89.09 | 90.04 | 87.79 | 89.89 | 2,406,373 | +1.21(+1.37%) |
Jun 03, 2021 | 89.34 | 89.53 | 87.26 | 88.68 | 3,178,013 | -1.58(-1.75%) |
Jun 02, 2021 | 92.29 | 92.56 | 90.10 | 90.26 | 3,337,897 | -2.03(-2.20%) |