Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 93.16 | 93.24 | 92.70 | 92.84 | 1,099,919 | -0.45(-0.48%) |
Sep 29, 2021 | 93.52 | 93.99 | 93.11 | 93.29 | 1,211,409 | -0.02(-0.02%) |
Sep 28, 2021 | 94.12 | 94.12 | 93.30 | 93.30 | 2,181,455 | -1.70(-1.79%) |
Sep 27, 2021 | 94.81 | 95.13 | 94.65 | 95.00 | 2,165,087 | -0.03(-0.03%) |
Sep 24, 2021 | 95.44 | 95.44 | 94.90 | 95.03 | 1,629,755 | -0.41(-0.43%) |
Sep 23, 2021 | 96.01 | 96.13 | 95.19 | 95.44 | 1,588,450 | -1.10(-1.14%) |
Sep 22, 2021 | 96.09 | 96.58 | 95.87 | 96.54 | 565,472 | +0.62(+0.65%) |
Sep 21, 2021 | 96.03 | 96.11 | 95.83 | 95.92 | 564,930 | -0.09(-0.09%) |
Sep 20, 2021 | 95.69 | 96.07 | 95.65 | 96.00 | 495,452 | +0.45(+0.47%) |
Sep 17, 2021 | 95.48 | 95.63 | 95.27 | 95.56 | 411,452 | -0.27(-0.28%) |
Sep 16, 2021 | 95.35 | 95.92 | 95.35 | 95.83 | 748,345 | -0.17(-0.17%) |
Sep 15, 2021 | 96.16 | 96.22 | 95.77 | 96.00 | 1,247,290 | -0.23(-0.24%) |
Sep 14, 2021 | 95.79 | 96.50 | 95.74 | 96.22 | 853,801 | +0.52(+0.54%) |
Sep 13, 2021 | 95.59 | 95.81 | 95.51 | 95.71 | 1,154,293 | +0.40(+0.42%) |
Sep 10, 2021 | 95.64 | 95.64 | 95.07 | 95.31 | 423,391 | -0.37(-0.39%) |
Sep 09, 2021 | 94.76 | 95.76 | 94.71 | 95.68 | 663,223 | +1.02(+1.08%) |
Sep 08, 2021 | 94.46 | 94.79 | 94.25 | 94.66 | 367,205 | +0.52(+0.55%) |
Sep 07, 2021 | 94.34 | 94.37 | 93.91 | 94.14 | 710,502 | -0.69(-0.73%) |
Sep 03, 2021 | 94.50 | 94.94 | 94.50 | 94.83 | 554,366 | -0.55(-0.58%) |
Sep 02, 2021 | 95.29 | 95.66 | 95.08 | 95.39 | 752,949 | +0.31(+0.32%) |
Sep 01, 2021 | 95.05 | 95.49 | 94.76 | 95.08 | 736,660 | +0.11(+0.11%) |
Aug 31, 2021 | 95.46 | 95.58 | 94.84 | 94.97 | 1,333,514 | -0.40(-0.42%) |
Aug 30, 2021 | 95.14 | 95.75 | 95.00 | 95.38 | 461,851 | +0.16(+0.17%) |
Aug 27, 2021 | 94.55 | 95.31 | 94.35 | 95.22 | 1,581,631 | +0.83(+0.88%) |
Aug 26, 2021 | 94.58 | 94.73 | 94.21 | 94.39 | 2,191,445 | -0.05(-0.06%) |
Aug 25, 2021 | 94.83 | 94.93 | 94.17 | 94.44 | 587,127 | -0.39(-0.42%) |
Aug 24, 2021 | 94.97 | 95.10 | 94.68 | 94.83 | 1,188,361 | -0.43(-0.45%) |
Aug 23, 2021 | 95.23 | 95.40 | 95.16 | 95.26 | 1,186,499 | +0.04(+0.04%) |
Aug 20, 2021 | 95.12 | 95.36 | 95.05 | 95.23 | 453,216 | +0.19(+0.20%) |
Aug 19, 2021 | 94.60 | 95.07 | 94.58 | 95.03 | 1,139,151 | +0.45(+0.47%) |
Aug 18, 2021 | 94.58 | 94.82 | 94.36 | 94.59 | 525,491 | -0.07(-0.07%) |
Aug 17, 2021 | 94.60 | 94.80 | 94.46 | 94.66 | 1,377,870 | -0.18(-0.18%) |
Aug 16, 2021 | 95.34 | 95.39 | 94.81 | 94.83 | 327,016 | +0.06(+0.06%) |
Aug 13, 2021 | 94.10 | 94.77 | 94.10 | 94.77 | 3,334,894 | +0.98(+1.05%) |
Aug 12, 2021 | 93.60 | 93.81 | 93.39 | 93.79 | 870,764 | +0.18(+0.19%) |
Aug 11, 2021 | 93.17 | 93.95 | 93.05 | 93.61 | 1,668,803 | +0.19(+0.21%) |
Aug 10, 2021 | 93.86 | 93.96 | 93.35 | 93.42 | 451,356 | -0.29(-0.31%) |
Aug 09, 2021 | 94.26 | 94.38 | 93.67 | 93.71 | 1,380,369 | -0.58(-0.61%) |
Aug 06, 2021 | 94.86 | 94.90 | 94.24 | 94.29 | 1,148,884 | -1.27(-1.33%) |
Aug 05, 2021 | 96.04 | 96.04 | 95.50 | 95.56 | 457,575 | -0.54(-0.57%) |
Aug 04, 2021 | 96.25 | 96.46 | 95.38 | 96.10 | 1,072,139 | +0.11(+0.12%) |
Aug 03, 2021 | 95.84 | 96.14 | 95.69 | 95.99 | 663,848 | +0.25(+0.26%) |
Aug 02, 2021 | 95.82 | 96.18 | 95.46 | 95.74 | 753,498 | +0.37(+0.39%) |
Jul 30, 2021 | 95.31 | 95.56 | 95.03 | 95.37 | 768,791 | +0.03(+0.04%) |
Jul 29, 2021 | 95.37 | 95.44 | 95.13 | 95.33 | 752,034 | -0.35(-0.37%) |
Jul 28, 2021 | 95.19 | 95.69 | 95.06 | 95.68 | 1,125,229 | +0.22(+0.23%) |
Jul 27, 2021 | 95.28 | 95.53 | 95.08 | 95.47 | 572,466 | +0.66(+0.69%) |
Jul 26, 2021 | 95.21 | 95.31 | 94.71 | 94.81 | 618,006 | -0.27(-0.29%) |
Jul 23, 2021 | 94.69 | 95.18 | 94.61 | 95.08 | 580,085 | -0.18(-0.18%) |
Jul 22, 2021 | 94.76 | 95.39 | 94.70 | 95.26 | 726,636 | +0.59(+0.62%) |
Jul 21, 2021 | 94.53 | 94.81 | 94.39 | 94.67 | 665,724 | -0.54(-0.57%) |
Jul 20, 2021 | 96.00 | 96.13 | 94.98 | 95.21 | 1,504,816 | -0.35(-0.37%) |
Jul 19, 2021 | 95.23 | 95.67 | 95.03 | 95.56 | 1,209,490 | +1.17(+1.24%) |
Jul 16, 2021 | 94.57 | 94.61 | 94.34 | 94.39 | 577,665 | -0.25(-0.27%) |
Jul 15, 2021 | 94.70 | 94.84 | 94.05 | 94.64 | 1,319,019 | +0.39(+0.42%) |
Jul 14, 2021 | 93.95 | 94.32 | 93.94 | 94.25 | 718,947 | +0.75(+0.80%) |
Jul 13, 2021 | 94.33 | 94.60 | 93.23 | 93.50 | 1,735,421 | -0.54(-0.58%) |
Jul 12, 2021 | 94.28 | 94.50 | 94.01 | 94.04 | 512,748 | -0.05(-0.06%) |
Jul 09, 2021 | 94.15 | 94.22 | 94.05 | 94.09 | 909,269 | -0.73(-0.77%) |
Jul 08, 2021 | 94.72 | 94.98 | 94.50 | 94.83 | 913,531 | +0.10(+0.10%) |
Jul 07, 2021 | 94.44 | 94.91 | 94.35 | 94.73 | 798,653 | +0.61(+0.65%) |
Jul 06, 2021 | 93.98 | 94.57 | 93.94 | 94.12 | 576,444 | +0.50(+0.53%) |
Jul 02, 2021 | 93.21 | 93.64 | 93.14 | 93.62 | 801,474 | +0.34(+0.37%) |