Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 87.05 | 87.23 | 85.85 | 85.91 | 1,571,564 | -0.59(-0.68%) |
Sep 29, 2021 | 86.98 | 87.34 | 86.42 | 86.50 | 1,547,688 | -0.15(-0.17%) |
Sep 28, 2021 | 88.42 | 88.51 | 86.53 | 86.64 | 1,291,700 | -2.55(-2.86%) |
Sep 27, 2021 | 89.62 | 89.69 | 88.38 | 89.20 | 1,097,152 | -0.84(-0.93%) |
Sep 24, 2021 | 89.02 | 90.32 | 89.02 | 90.04 | 838,512 | +0.56(+0.63%) |
Sep 23, 2021 | 88.19 | 89.80 | 88.08 | 89.48 | 1,323,520 | +1.94(+2.21%) |
Sep 22, 2021 | 88.46 | 88.66 | 87.42 | 87.54 | 1,781,452 | -0.34(-0.39%) |
Sep 21, 2021 | 89.04 | 89.06 | 87.64 | 87.89 | 1,208,856 | -0.61(-0.69%) |
Sep 20, 2021 | 88.89 | 89.49 | 87.20 | 88.49 | 1,556,680 | -1.29(-1.44%) |
Sep 17, 2021 | 90.50 | 90.78 | 88.84 | 89.78 | 5,412,232 | -1.45(-1.59%) |
Sep 16, 2021 | 90.03 | 91.91 | 89.89 | 91.23 | 1,868,380 | +1.51(+1.69%) |
Sep 15, 2021 | 89.44 | 90.07 | 88.27 | 89.72 | 1,713,504 | +0.28(+0.31%) |
Sep 14, 2021 | 90.00 | 90.20 | 88.56 | 89.44 | 1,617,616 | -0.14(-0.15%) |
Sep 13, 2021 | 87.40 | 89.60 | 86.59 | 89.58 | 2,814,988 | +1.84(+2.10%) |
Sep 10, 2021 | 90.28 | 90.48 | 87.68 | 87.73 | 1,779,580 | -1.80(-2.01%) |
Sep 09, 2021 | 90.29 | 90.64 | 89.49 | 89.53 | 1,320,960 | -0.36(-0.40%) |
Sep 08, 2021 | 89.69 | 90.53 | 89.30 | 89.89 | 1,419,168 | +0.03(+0.03%) |
Sep 07, 2021 | 90.62 | 90.78 | 89.24 | 89.86 | 2,140,836 | -0.92(-1.01%) |
Sep 03, 2021 | 90.59 | 91.23 | 90.18 | 90.78 | 1,816,796 | -0.20(-0.22%) |
Sep 02, 2021 | 90.46 | 91.47 | 89.61 | 90.98 | 2,089,040 | +1.08(+1.20%) |
Sep 01, 2021 | 92.39 | 92.39 | 89.57 | 89.89 | 3,106,988 | -2.49(-2.69%) |
Aug 31, 2021 | 93.34 | 93.34 | 91.78 | 92.38 | 1,744,288 | -0.64(-0.69%) |
Aug 30, 2021 | 93.39 | 93.58 | 92.36 | 93.03 | 2,197,332 | -0.19(-0.20%) |
Aug 27, 2021 | 92.55 | 93.72 | 91.57 | 93.22 | 1,434,512 | +0.91(+0.98%) |
Aug 26, 2021 | 93.75 | 93.75 | 92.09 | 92.31 | 965,720 | -1.22(-1.31%) |
Aug 25, 2021 | 93.94 | 94.79 | 93.18 | 93.53 | 1,468,156 | -0.58(-0.62%) |
Aug 24, 2021 | 92.93 | 94.16 | 92.64 | 94.11 | 1,614,892 | +1.55(+1.67%) |
Aug 23, 2021 | 92.08 | 92.86 | 91.89 | 92.56 | 1,653,372 | +0.10(+0.11%) |
Aug 20, 2021 | 91.81 | 92.64 | 91.64 | 92.47 | 1,160,948 | +0.76(+0.82%) |
Aug 19, 2021 | 89.83 | 92.15 | 89.50 | 91.71 | 1,343,756 | +1.19(+1.32%) |
Aug 18, 2021 | 91.11 | 91.58 | 90.39 | 90.52 | 810,572 | -0.64(-0.70%) |
Aug 17, 2021 | 90.61 | 91.33 | 90.61 | 91.16 | 849,236 | -0.22(-0.24%) |
Aug 16, 2021 | 90.90 | 91.58 | 90.22 | 91.38 | 842,176 | +0.36(+0.40%) |
Aug 13, 2021 | 91.69 | 91.69 | 90.40 | 91.02 | 1,330,624 | -0.73(-0.80%) |
Aug 12, 2021 | 92.13 | 92.13 | 91.17 | 91.75 | 1,412,384 | -0.53(-0.57%) |
Aug 11, 2021 | 92.93 | 92.93 | 91.75 | 92.28 | 1,400,956 | -0.65(-0.70%) |
Aug 10, 2021 | 93.61 | 93.96 | 92.46 | 92.92 | 986,628 | -0.95(-1.01%) |
Aug 09, 2021 | 94.23 | 94.55 | 93.42 | 93.88 | 1,350,652 | -0.53(-0.56%) |
Aug 06, 2021 | 95.10 | 95.10 | 94.19 | 94.40 | 1,259,572 | -0.75(-0.79%) |
Aug 05, 2021 | 95.38 | 95.75 | 94.67 | 95.15 | 1,304,476 | -0.38(-0.40%) |
Aug 04, 2021 | 94.90 | 96.00 | 93.09 | 95.53 | 1,891,280 | +0.74(+0.78%) |
Aug 03, 2021 | 91.12 | 95.45 | 89.50 | 94.79 | 2,963,904 | +0.50(+0.53%) |
Aug 02, 2021 | 95.25 | 95.50 | 93.91 | 94.30 | 2,572,340 | -0.80(-0.84%) |
Jul 30, 2021 | 94.50 | 95.89 | 94.50 | 95.10 | 1,437,832 | -0.16(-0.16%) |
Jul 29, 2021 | 94.58 | 95.85 | 94.54 | 95.25 | 941,776 | +0.99(+1.05%) |
Jul 28, 2021 | 93.75 | 94.40 | 93.33 | 94.26 | 897,436 | +0.61(+0.65%) |
Jul 27, 2021 | 94.15 | 94.23 | 92.33 | 93.66 | 1,147,860 | -0.69(-0.73%) |
Jul 26, 2021 | 95.27 | 95.27 | 93.47 | 94.34 | 859,256 | -0.90(-0.95%) |
Jul 23, 2021 | 93.92 | 95.27 | 93.71 | 95.25 | 1,589,480 | +1.90(+2.04%) |
Jul 22, 2021 | 92.60 | 93.70 | 92.43 | 93.34 | 2,256,536 | +1.55(+1.69%) |
Jul 21, 2021 | 91.25 | 91.85 | 90.36 | 91.79 | 1,725,100 | +0.87(+0.96%) |
Jul 20, 2021 | 91.25 | 91.25 | 90.44 | 90.92 | 2,527,964 | +0.39(+0.43%) |
Jul 19, 2021 | 89.45 | 91.31 | 89.33 | 90.53 | 1,870,488 | -0.33(-0.37%) |
Jul 16, 2021 | 92.01 | 92.56 | 90.76 | 90.86 | 1,261,956 | -1.15(-1.25%) |
Jul 15, 2021 | 91.94 | 92.62 | 91.38 | 92.01 | 999,608 | -0.30(-0.32%) |
Jul 14, 2021 | 92.95 | 93.10 | 91.38 | 92.31 | 1,115,264 | -0.18(-0.20%) |
Jul 13, 2021 | 93.29 | 93.71 | 92.22 | 92.50 | 1,453,956 | -0.23(-0.25%) |
Jul 12, 2021 | 94.36 | 94.40 | 92.42 | 92.72 | 1,001,596 | -1.78(-1.89%) |
Jul 09, 2021 | 93.07 | 94.67 | 92.75 | 94.51 | 2,066,956 | +1.97(+2.13%) |
Jul 08, 2021 | 92.47 | 93.27 | 91.56 | 92.54 | 2,302,032 | -1.10(-1.17%) |
Jul 07, 2021 | 93.75 | 94.06 | 91.12 | 93.64 | 2,454,432 | -0.09(-0.10%) |
Jul 06, 2021 | 92.29 | 93.75 | 91.95 | 93.73 | 2,226,024 | +2.34(+2.55%) |
Jul 02, 2021 | 91.16 | 91.84 | 90.34 | 91.40 | 1,164,424 | +0.55(+0.61%) |