Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 93.95 | 93.98 | 92.16 | 92.16 | 16,868,926 | -1.71(-1.82%) |
Sep 29, 2021 | 93.76 | 94.70 | 92.97 | 93.87 | 11,301,414 | -0.03(-0.03%) |
Sep 28, 2021 | 94.40 | 95.29 | 93.46 | 93.90 | 17,128,168 | +0.35(+0.38%) |
Sep 27, 2021 | 93.20 | 94.28 | 93.20 | 93.54 | 13,974,564 | +2.15(+2.36%) |
Sep 24, 2021 | 90.53 | 91.72 | 90.53 | 91.39 | 9,054,389 | +0.49(+0.54%) |
Sep 23, 2021 | 89.24 | 91.09 | 88.80 | 90.90 | 11,110,806 | +2.20(+2.48%) |
Sep 22, 2021 | 87.43 | 89.74 | 87.43 | 88.70 | 14,632,435 | +2.53(+2.94%) |
Sep 21, 2021 | 86.82 | 87.11 | 85.42 | 86.16 | 12,062,472 | +0.06(+0.07%) |
Sep 20, 2021 | 85.97 | 86.53 | 84.77 | 86.10 | 17,383,214 | -1.80(-2.05%) |
Sep 17, 2021 | 88.22 | 89.37 | 87.55 | 87.90 | 17,622,582 | -0.51(-0.58%) |
Sep 16, 2021 | 89.32 | 89.56 | 88.04 | 88.41 | 11,687,101 | -0.84(-0.94%) |
Sep 15, 2021 | 88.11 | 89.51 | 88.11 | 89.24 | 12,791,795 | +1.85(+2.12%) |
Sep 14, 2021 | 89.37 | 89.70 | 87.19 | 87.39 | 16,835,074 | -1.61(-1.81%) |
Sep 13, 2021 | 88.31 | 89.67 | 88.31 | 89.00 | 12,657,048 | +1.73(+1.98%) |
Sep 10, 2021 | 88.66 | 88.72 | 87.11 | 87.27 | 12,129,343 | +0.06(+0.07%) |
Sep 09, 2021 | 87.11 | 88.68 | 86.62 | 87.21 | 11,246,496 | -0.35(-0.40%) |
Sep 08, 2021 | 88.57 | 89.45 | 87.53 | 87.56 | 11,859,286 | -0.61(-0.69%) |
Sep 07, 2021 | 88.14 | 89.00 | 87.88 | 88.17 | 10,169,325 | -0.39(-0.44%) |
Sep 03, 2021 | 88.48 | 89.42 | 88.48 | 88.56 | 10,016,634 | -0.20(-0.23%) |
Sep 02, 2021 | 87.79 | 89.38 | 87.71 | 88.76 | 13,583,997 | +1.82(+2.09%) |
Sep 01, 2021 | 87.99 | 88.18 | 86.73 | 86.95 | 11,616,651 | -0.96(-1.10%) |
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%) |