Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 100.32 | 101.19 | 100.09 | 101.03 | 9,378,540 | +0.47(+0.47%) |
Aug 30, 2021 | 99.66 | 100.60 | 99.35 | 100.55 | 7,520,500 | +1.03(+1.04%) |
Aug 27, 2021 | 98.93 | 99.82 | 98.87 | 99.52 | 3,899,087 | +0.96(+0.97%) |
Aug 26, 2021 | 98.77 | 98.97 | 98.22 | 98.57 | 4,801,460 | -0.12(-0.12%) |
Aug 25, 2021 | 98.68 | 99.15 | 98.24 | 98.69 | 4,557,036 | -0.01(-0.01%) |
Aug 24, 2021 | 99.31 | 99.36 | 98.31 | 98.70 | 3,873,518 | -0.45(-0.45%) |
Aug 23, 2021 | 99.55 | 99.73 | 98.90 | 99.14 | 4,841,932 | -0.22(-0.22%) |
Aug 20, 2021 | 98.84 | 99.76 | 98.14 | 99.36 | 5,466,742 | +0.50(+0.51%) |
Aug 19, 2021 | 98.08 | 99.00 | 97.73 | 98.86 | 7,458,081 | +0.54(+0.55%) |
Aug 18, 2021 | 99.14 | 99.14 | 98.28 | 98.32 | 4,748,282 | -0.97(-0.97%) |
Aug 17, 2021 | 98.88 | 99.35 | 98.50 | 99.29 | 5,280,294 | +0.01(+0.01%) |
Aug 16, 2021 | 99.33 | 99.79 | 99.05 | 99.28 | 5,995,646 | -0.13(-0.13%) |
Aug 13, 2021 | 99.09 | 99.43 | 98.71 | 99.41 | 7,456,703 | +0.57(+0.57%) |
Aug 12, 2021 | 98.71 | 98.84 | 98.26 | 98.84 | 4,459,950 | +0.38(+0.39%) |
Aug 11, 2021 | 98.38 | 98.61 | 97.94 | 98.46 | 5,858,029 | +0.56(+0.57%) |
Aug 10, 2021 | 99.09 | 99.10 | 97.82 | 97.91 | 5,503,056 | -0.99(-1.00%) |
Aug 09, 2021 | 99.32 | 99.32 | 98.75 | 98.90 | 3,481,891 | -0.54(-0.54%) |
Aug 06, 2021 | 99.87 | 100.11 | 99.26 | 99.44 | 4,609,716 | -0.24(-0.24%) |
Aug 05, 2021 | 99.21 | 99.72 | 98.83 | 99.68 | 5,962,319 | +0.99(+1.01%) |
Aug 04, 2021 | 98.92 | 99.38 | 98.30 | 98.69 | 6,256,847 | -0.39(-0.39%) |
Aug 03, 2021 | 99.17 | 99.27 | 98.43 | 99.08 | 7,392,728 | +0.20(+0.20%) |
Aug 02, 2021 | 99.45 | 100.23 | 98.78 | 98.88 | 8,386,419 | -0.22(-0.22%) |
Jul 30, 2021 | 99.05 | 100.28 | 98.90 | 99.10 | 6,316,357 | +0.25(+0.25%) |
Jul 29, 2021 | 99.10 | 99.82 | 98.77 | 98.85 | 5,707,168 | +0.00(+0.00%) |
Jul 28, 2021 | 99.20 | 99.36 | 98.51 | 98.85 | 8,158,515 | -0.47(-0.48%) |
Jul 27, 2021 | 98.58 | 99.45 | 98.22 | 99.33 | 6,885,885 | +0.72(+0.73%) |
Jul 26, 2021 | 98.57 | 98.87 | 97.96 | 98.60 | 4,381,644 | -0.06(-0.07%) |
Jul 23, 2021 | 98.14 | 98.82 | 97.91 | 98.67 | 6,133,288 | +0.87(+0.89%) |
Jul 22, 2021 | 98.11 | 98.21 | 97.35 | 97.80 | 5,294,931 | -0.73(-0.74%) |
Jul 21, 2021 | 98.92 | 99.19 | 98.38 | 98.53 | 8,050,355 | -0.16(-0.16%) |
Jul 20, 2021 | 97.06 | 99.04 | 96.93 | 98.69 | 8,978,409 | +2.17(+2.25%) |
Jul 19, 2021 | 97.35 | 97.41 | 95.81 | 96.51 | 13,361,641 | -1.72(-1.75%) |
Jul 16, 2021 | 98.64 | 98.94 | 98.16 | 98.23 | 7,603,769 | +0.02(+0.02%) |
Jul 15, 2021 | 97.80 | 98.32 | 97.75 | 98.21 | 5,807,674 | +0.25(+0.26%) |
Jul 14, 2021 | 97.34 | 98.25 | 97.05 | 97.96 | 7,090,593 | +0.79(+0.81%) |
Jul 13, 2021 | 98.37 | 98.51 | 96.93 | 97.17 | 11,066,640 | -1.42(-1.44%) |
Jul 12, 2021 | 97.81 | 98.74 | 97.68 | 98.59 | 6,623,300 | +0.72(+0.73%) |
Jul 09, 2021 | 96.90 | 97.92 | 96.60 | 97.88 | 9,786,250 | +1.41(+1.46%) |
Jul 08, 2021 | 95.82 | 96.72 | 95.61 | 96.47 | 10,271,332 | +0.04(+0.04%) |
Jul 07, 2021 | 96.04 | 96.90 | 95.70 | 96.43 | 15,521,052 | +0.35(+0.37%) |
Jul 06, 2021 | 95.35 | 96.31 | 94.68 | 96.08 | 16,857,166 | +0.72(+0.76%) |
Jul 02, 2021 | 95.40 | 95.80 | 94.98 | 95.35 | 17,683,264 | +0.32(+0.33%) |
Jul 01, 2021 | 94.72 | 95.74 | 94.36 | 95.04 | 17,634,638 | +0.37(+0.39%) |
Jun 30, 2021 | 95.25 | 95.75 | 94.55 | 94.67 | 8,331,951 | -0.54(-0.57%) |
Jun 29, 2021 | 95.55 | 96.02 | 95.17 | 95.20 | 4,995,526 | -0.28(-0.29%) |
Jun 28, 2021 | 96.06 | 96.09 | 94.79 | 95.48 | 4,528,127 | -0.38(-0.40%) |
Jun 25, 2021 | 95.14 | 95.86 | 94.99 | 95.86 | 7,020,596 | +0.81(+0.85%) |
Jun 24, 2021 | 95.65 | 95.68 | 94.67 | 95.06 | 4,324,858 | -0.32(-0.33%) |
Jun 23, 2021 | 95.58 | 95.88 | 95.32 | 95.37 | 6,943,231 | -0.25(-0.26%) |
Jun 22, 2021 | 96.12 | 96.12 | 95.59 | 95.62 | 6,485,890 | -0.46(-0.48%) |
Jun 21, 2021 | 94.44 | 96.33 | 94.22 | 96.09 | 7,278,291 | +1.91(+2.03%) |
Jun 18, 2021 | 95.43 | 95.63 | 94.15 | 94.17 | 8,429,805 | -1.51(-1.58%) |
Jun 17, 2021 | 95.39 | 95.83 | 95.04 | 95.69 | 9,722,851 | +0.15(+0.16%) |
Jun 16, 2021 | 96.62 | 96.97 | 95.50 | 95.54 | 9,364,144 | -0.86(-0.90%) |
Jun 15, 2021 | 97.42 | 97.42 | 96.35 | 96.40 | 8,533,135 | -1.02(-1.05%) |
Jun 14, 2021 | 96.94 | 97.43 | 96.82 | 97.42 | 5,709,129 | +0.43(+0.44%) |
Jun 11, 2021 | 97.46 | 97.48 | 96.55 | 97.00 | 7,913,172 | -0.48(-0.50%) |
Jun 10, 2021 | 96.72 | 97.71 | 96.45 | 97.48 | 6,459,086 | +0.73(+0.75%) |
Jun 09, 2021 | 96.83 | 97.03 | 96.57 | 96.75 | 6,416,617 | +0.21(+0.22%) |
Jun 08, 2021 | 95.97 | 96.71 | 95.97 | 96.54 | 6,615,095 | +0.62(+0.65%) |
Jun 07, 2021 | 95.08 | 96.19 | 95.08 | 95.92 | 7,045,710 | +0.93(+0.98%) |
Jun 04, 2021 | 95.28 | 95.37 | 94.50 | 94.99 | 14,075,501 | +0.01(+0.01%) |
Jun 03, 2021 | 95.13 | 95.13 | 94.41 | 94.98 | 18,535,826 | -0.18(-0.19%) |
Jun 02, 2021 | 94.45 | 95.25 | 94.05 | 95.16 | 16,817,678 | +1.13(+1.20%) |