Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 97.16 | 97.18 | 96.89 | 96.91 | 6,683,030 | -0.02(-0.02%) |
Sep 29, 2021 | 96.85 | 97.27 | 96.85 | 96.93 | 6,857,471 | +0.09(+0.09%) |
Sep 28, 2021 | 96.98 | 97.03 | 96.78 | 96.84 | 6,863,883 | -0.55(-0.57%) |
Sep 27, 2021 | 97.43 | 97.51 | 97.22 | 97.39 | 6,351,165 | -0.29(-0.30%) |
Sep 24, 2021 | 97.97 | 98.00 | 97.57 | 97.68 | 6,741,471 | -0.41(-0.41%) |
Sep 23, 2021 | 98.76 | 98.76 | 97.99 | 98.09 | 9,567,514 | -0.76(-0.77%) |
Sep 22, 2021 | 98.78 | 99.04 | 98.68 | 98.84 | 5,665,642 | +0.06(+0.06%) |
Sep 21, 2021 | 98.99 | 98.99 | 98.70 | 98.78 | 4,114,634 | +0.18(+0.19%) |
Sep 20, 2021 | 98.80 | 98.95 | 98.45 | 98.60 | 9,144,223 | -0.46(-0.46%) |
Sep 17, 2021 | 99.23 | 99.24 | 99.06 | 99.06 | 5,181,839 | -0.33(-0.33%) |
Sep 16, 2021 | 99.28 | 99.51 | 99.28 | 99.38 | 4,707,441 | -0.33(-0.34%) |
Sep 15, 2021 | 99.54 | 99.73 | 99.54 | 99.72 | 2,371,847 | -0.02(-0.02%) |
Sep 14, 2021 | 99.73 | 99.88 | 99.64 | 99.73 | 2,396,517 | +0.19(+0.19%) |
Sep 13, 2021 | 99.32 | 99.63 | 99.32 | 99.54 | 3,824,249 | +0.13(+0.13%) |
Sep 10, 2021 | 99.65 | 99.67 | 99.35 | 99.41 | 3,561,474 | -0.31(-0.31%) |
Sep 09, 2021 | 99.46 | 99.84 | 99.41 | 99.72 | 4,968,972 | +0.16(+0.16%) |
Sep 08, 2021 | 99.49 | 99.62 | 99.41 | 99.56 | 3,680,889 | +0.18(+0.18%) |
Sep 07, 2021 | 99.58 | 99.58 | 99.38 | 99.38 | 3,973,919 | -0.27(-0.27%) |
Sep 03, 2021 | 99.64 | 99.78 | 99.59 | 99.65 | 5,081,431 | -0.25(-0.25%) |
Sep 02, 2021 | 99.78 | 99.98 | 99.70 | 99.90 | 4,262,116 | +0.19(+0.19%) |
Sep 01, 2021 | 99.69 | 99.76 | 99.57 | 99.71 | 6,538,049 | +0.17(+0.17%) |
Aug 31, 2021 | 99.66 | 99.75 | 99.46 | 99.53 | 7,130,161 | +0.04(+0.04%) |
Aug 30, 2021 | 99.14 | 99.52 | 99.14 | 99.50 | 2,536,348 | +0.26(+0.27%) |
Aug 27, 2021 | 98.75 | 99.27 | 98.63 | 99.24 | 5,655,524 | +0.63(+0.64%) |
Aug 26, 2021 | 98.69 | 98.73 | 98.52 | 98.60 | 2,872,796 | -0.16(-0.16%) |
Aug 25, 2021 | 98.93 | 98.93 | 98.71 | 98.76 | 1,918,559 | -0.07(-0.07%) |
Aug 24, 2021 | 98.77 | 98.88 | 98.66 | 98.83 | 2,272,521 | +0.06(+0.06%) |
Aug 23, 2021 | 98.56 | 98.79 | 98.45 | 98.77 | 3,765,546 | +0.39(+0.40%) |
Aug 20, 2021 | 98.55 | 98.60 | 98.35 | 98.38 | 5,049,672 | -0.17(-0.17%) |
Aug 19, 2021 | 98.40 | 98.56 | 98.33 | 98.54 | 2,083,689 | +0.10(+0.10%) |
Aug 18, 2021 | 98.52 | 98.60 | 98.36 | 98.45 | 2,691,246 | -0.08(-0.08%) |
Aug 17, 2021 | 98.38 | 98.55 | 98.38 | 98.52 | 3,651,744 | -0.09(-0.09%) |
Aug 16, 2021 | 98.54 | 98.67 | 98.50 | 98.61 | 2,392,118 | +0.02(+0.02%) |
Aug 13, 2021 | 98.27 | 98.63 | 98.16 | 98.59 | 4,120,674 | +0.47(+0.47%) |
Aug 12, 2021 | 97.95 | 98.16 | 97.89 | 98.13 | 2,684,642 | +0.13(+0.13%) |
Aug 11, 2021 | 98.02 | 98.17 | 97.84 | 98.00 | 4,664,808 | +0.06(+0.06%) |
Aug 10, 2021 | 98.13 | 98.16 | 97.87 | 97.94 | 3,226,496 | -0.02(-0.02%) |
Aug 09, 2021 | 98.23 | 98.34 | 97.93 | 97.95 | 5,601,970 | -0.32(-0.33%) |
Aug 06, 2021 | 98.49 | 98.55 | 98.24 | 98.28 | 7,311,247 | -0.53(-0.53%) |
Aug 05, 2021 | 98.82 | 98.88 | 98.70 | 98.81 | 1,954,858 | -0.06(-0.06%) |
Aug 04, 2021 | 99.02 | 99.05 | 98.58 | 98.87 | 4,173,122 | +0.04(+0.04%) |
Aug 03, 2021 | 98.88 | 98.88 | 98.70 | 98.82 | 3,419,017 | +0.04(+0.04%) |
Aug 02, 2021 | 98.91 | 98.97 | 98.60 | 98.78 | 7,571,909 | +0.13(+0.13%) |
Jul 30, 2021 | 98.34 | 98.73 | 98.30 | 98.65 | 7,727,968 | +0.28(+0.29%) |
Jul 29, 2021 | 98.31 | 98.43 | 98.28 | 98.36 | 3,439,288 | +0.07(+0.07%) |
Jul 28, 2021 | 97.96 | 98.31 | 97.88 | 98.30 | 4,310,200 | +0.25(+0.25%) |
Jul 27, 2021 | 98.41 | 98.41 | 97.91 | 98.05 | 4,938,829 | -0.26(-0.27%) |
Jul 26, 2021 | 98.44 | 98.56 | 98.27 | 98.31 | 3,766,568 | -0.27(-0.28%) |
Jul 23, 2021 | 98.33 | 98.62 | 98.32 | 98.59 | 2,888,576 | +0.01(+0.01%) |
Jul 22, 2021 | 98.40 | 98.61 | 98.35 | 98.58 | 3,284,282 | +0.22(+0.22%) |
Jul 21, 2021 | 98.38 | 98.45 | 98.21 | 98.36 | 4,745,547 | -0.38(-0.38%) |
Jul 20, 2021 | 98.73 | 98.81 | 98.54 | 98.73 | 5,981,125 | +0.27(+0.28%) |
Jul 19, 2021 | 98.56 | 98.66 | 98.38 | 98.46 | 5,542,379 | +0.02(+0.02%) |
Jul 16, 2021 | 98.57 | 98.62 | 98.44 | 98.45 | 3,077,583 | -0.13(-0.13%) |
Jul 15, 2021 | 98.42 | 98.65 | 98.31 | 98.58 | 4,805,980 | +0.31(+0.31%) |
Jul 14, 2021 | 98.23 | 98.34 | 98.14 | 98.27 | 3,838,884 | +0.42(+0.43%) |
Jul 13, 2021 | 98.14 | 98.30 | 97.79 | 97.85 | 5,924,202 | -0.35(-0.36%) |
Jul 12, 2021 | 98.24 | 98.27 | 98.06 | 98.20 | 3,742,465 | +0.06(+0.06%) |
Jul 09, 2021 | 98.17 | 98.24 | 98.04 | 98.14 | 3,869,796 | -0.03(-0.03%) |
Jul 08, 2021 | 98.17 | 98.33 | 98.04 | 98.17 | 4,275,761 | -0.20(-0.20%) |
Jul 07, 2021 | 98.39 | 98.44 | 98.21 | 98.37 | 4,117,003 | +0.14(+0.14%) |
Jul 06, 2021 | 97.83 | 98.24 | 97.83 | 98.23 | 5,485,162 | +0.11(+0.12%) |
Jul 02, 2021 | 97.81 | 98.19 | 97.80 | 98.11 | 4,192,940 | +0.11(+0.12%) |