Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 96.12 | 96.19 | 93.76 | 93.84 | 25,695,616 | -1.97(-2.05%) |
Sep 29, 2021 | 96.13 | 96.31 | 95.67 | 95.81 | 12,664,027 | +0.11(+0.11%) |
Sep 28, 2021 | 96.56 | 96.81 | 95.48 | 95.71 | 17,783,380 | -1.12(-1.16%) |
Sep 27, 2021 | 96.87 | 97.69 | 96.77 | 96.83 | 9,735,543 | +0.10(+0.10%) |
Sep 24, 2021 | 96.28 | 97.00 | 96.21 | 96.73 | 8,605,915 | +0.20(+0.21%) |
Sep 23, 2021 | 95.52 | 97.06 | 95.49 | 96.53 | 11,927,216 | +1.46(+1.53%) |
Sep 22, 2021 | 94.60 | 95.72 | 94.60 | 95.07 | 13,636,919 | +0.75(+0.79%) |
Sep 21, 2021 | 95.28 | 95.34 | 93.89 | 94.32 | 14,955,890 | -0.50(-0.53%) |
Sep 20, 2021 | 94.52 | 95.02 | 93.79 | 94.82 | 22,366,918 | -1.10(-1.15%) |
Sep 17, 2021 | 96.62 | 96.85 | 95.78 | 95.92 | 16,997,264 | -1.03(-1.07%) |
Sep 16, 2021 | 97.62 | 97.85 | 96.79 | 96.96 | 10,999,330 | -0.67(-0.69%) |
Sep 15, 2021 | 96.61 | 97.87 | 96.40 | 97.63 | 9,596,533 | +1.06(+1.10%) |
Sep 14, 2021 | 98.01 | 98.09 | 96.34 | 96.56 | 12,021,537 | -1.18(-1.20%) |
Sep 13, 2021 | 98.23 | 98.48 | 97.00 | 97.74 | 13,023,030 | +0.26(+0.26%) |
Sep 10, 2021 | 98.39 | 98.59 | 97.44 | 97.48 | 9,986,450 | -0.44(-0.45%) |
Sep 09, 2021 | 98.24 | 98.94 | 97.68 | 97.92 | 9,837,261 | -0.48(-0.49%) |
Sep 08, 2021 | 98.06 | 98.59 | 97.65 | 98.40 | 14,184,577 | +0.13(+0.14%) |
Sep 07, 2021 | 99.65 | 99.68 | 98.20 | 98.27 | 18,679,368 | -1.73(-1.73%) |
Sep 03, 2021 | 100.33 | 100.52 | 99.93 | 100.00 | 10,307,913 | -0.61(-0.61%) |
Sep 02, 2021 | 99.95 | 100.62 | 99.93 | 100.61 | 10,076,125 | +1.07(+1.08%) |
Sep 01, 2021 | 100.13 | 100.13 | 99.16 | 99.54 | 13,719,418 | -0.38(-0.38%) |
Aug 31, 2021 | 100.13 | 100.34 | 99.69 | 99.92 | 10,063,174 | -0.28(-0.28%) |
Aug 30, 2021 | 100.48 | 100.66 | 99.96 | 100.20 | 6,828,124 | -0.11(-0.11%) |
Aug 27, 2021 | 99.96 | 100.59 | 99.74 | 100.31 | 10,966,046 | +0.69(+0.69%) |
Aug 26, 2021 | 99.95 | 100.02 | 99.42 | 99.62 | 10,408,255 | -0.44(-0.44%) |
Aug 25, 2021 | 99.50 | 100.39 | 99.19 | 100.06 | 9,836,219 | +0.64(+0.64%) |
Aug 24, 2021 | 99.12 | 99.86 | 99.10 | 99.42 | 7,941,747 | +0.50(+0.50%) |
Aug 23, 2021 | 98.58 | 99.36 | 98.53 | 98.93 | 8,860,114 | +0.80(+0.82%) |
Aug 20, 2021 | 97.91 | 98.42 | 97.65 | 98.12 | 12,292,885 | +0.26(+0.26%) |
Aug 19, 2021 | 97.82 | 98.53 | 97.31 | 97.86 | 18,335,142 | -0.69(-0.70%) |
Aug 18, 2021 | 99.25 | 99.81 | 98.52 | 98.55 | 12,504,298 | -1.09(-1.09%) |
Aug 17, 2021 | 100.13 | 100.18 | 98.70 | 99.64 | 16,285,187 | -1.09(-1.08%) |
Aug 16, 2021 | 100.09 | 100.74 | 99.43 | 100.73 | 10,701,271 | +0.34(+0.34%) |
Aug 13, 2021 | 100.71 | 100.87 | 100.25 | 100.39 | 9,318,776 | -0.32(-0.31%) |
Aug 12, 2021 | 100.89 | 101.09 | 100.18 | 100.70 | 9,690,955 | -0.19(-0.19%) |
Aug 11, 2021 | 99.81 | 100.90 | 99.44 | 100.89 | 13,406,203 | +1.29(+1.30%) |
Aug 10, 2021 | 98.78 | 99.88 | 98.66 | 99.60 | 13,315,765 | +1.00(+1.02%) |
Aug 09, 2021 | 98.55 | 98.83 | 98.12 | 98.60 | 7,812,842 | -0.39(-0.40%) |
Aug 06, 2021 | 98.94 | 99.41 | 98.81 | 98.99 | 9,075,795 | +0.46(+0.47%) |
Aug 05, 2021 | 98.48 | 98.87 | 98.16 | 98.53 | 13,138,584 | +0.46(+0.47%) |
Aug 04, 2021 | 98.74 | 99.25 | 98.06 | 98.07 | 16,924,326 | -1.35(-1.36%) |
Aug 03, 2021 | 98.33 | 99.47 | 97.49 | 99.42 | 15,494,690 | +1.28(+1.31%) |
Aug 02, 2021 | 99.20 | 100.03 | 98.05 | 98.14 | 16,657,185 | -0.68(-0.69%) |
Jul 30, 2021 | 98.51 | 99.03 | 98.34 | 98.82 | 13,413,542 | -0.19(-0.19%) |
Jul 29, 2021 | 99.00 | 99.29 | 98.45 | 99.01 | 10,215,855 | +0.77(+0.79%) |
Jul 28, 2021 | 98.78 | 99.00 | 97.72 | 98.24 | 12,547,633 | -0.23(-0.23%) |
Jul 27, 2021 | 98.38 | 98.99 | 97.90 | 98.47 | 12,971,927 | -0.54(-0.55%) |
Jul 26, 2021 | 98.79 | 99.35 | 98.37 | 99.01 | 7,832,555 | -0.05(-0.05%) |
Jul 23, 2021 | 98.99 | 99.25 | 98.57 | 99.06 | 8,426,010 | +0.42(+0.43%) |
Jul 22, 2021 | 99.18 | 99.19 | 98.49 | 98.64 | 6,607,923 | -0.36(-0.37%) |
Jul 21, 2021 | 98.42 | 99.34 | 98.38 | 99.00 | 15,111,853 | +0.94(+0.96%) |
Jul 20, 2021 | 95.68 | 98.18 | 95.55 | 98.06 | 21,898,332 | +2.67(+2.80%) |
Jul 19, 2021 | 95.88 | 96.08 | 94.43 | 95.40 | 24,885,626 | -2.04(-2.09%) |
Jul 16, 2021 | 98.64 | 98.66 | 97.31 | 97.43 | 18,102,550 | -0.87(-0.89%) |
Jul 15, 2021 | 97.56 | 98.71 | 97.51 | 98.30 | 11,580,218 | +0.19(+0.19%) |
Jul 14, 2021 | 98.37 | 98.75 | 97.76 | 98.11 | 10,605,911 | -0.01(-0.01%) |
Jul 13, 2021 | 98.87 | 98.95 | 98.07 | 98.12 | 15,564,213 | -0.96(-0.96%) |
Jul 12, 2021 | 98.45 | 99.19 | 98.09 | 99.08 | 11,344,820 | +0.13(+0.14%) |
Jul 09, 2021 | 98.45 | 99.10 | 98.35 | 98.94 | 13,954,869 | +1.54(+1.58%) |
Jul 08, 2021 | 97.22 | 98.03 | 96.59 | 97.41 | 18,219,610 | -1.38(-1.39%) |
Jul 07, 2021 | 97.59 | 98.93 | 97.49 | 98.78 | 15,659,918 | +0.98(+1.00%) |
Jul 06, 2021 | 98.52 | 98.66 | 96.74 | 97.81 | 12,095,301 | -0.95(-0.96%) |
Jul 02, 2021 | 98.62 | 98.92 | 98.19 | 98.75 | 10,367,276 | +0.15(+0.16%) |