Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 88.26 | 88.51 | 86.91 | 87.03 | 17,427,098 | -1.46(-1.65%) |
Aug 30, 2021 | 89.12 | 89.31 | 88.11 | 88.49 | 9,036,438 | -0.22(-0.25%) |
Aug 27, 2021 | 88.26 | 89.45 | 88.18 | 88.71 | 11,431,780 | +1.28(+1.46%) |
Aug 26, 2021 | 88.24 | 88.79 | 87.42 | 87.44 | 9,030,824 | -1.16(-1.31%) |
Aug 25, 2021 | 87.44 | 88.78 | 86.99 | 88.60 | 10,387,261 | +0.60(+0.68%) |
Aug 24, 2021 | 87.69 | 88.69 | 87.58 | 87.99 | 9,921,665 | +1.00(+1.15%) |
Aug 23, 2021 | 86.42 | 87.24 | 86.39 | 86.99 | 11,414,471 | +2.19(+2.58%) |
Aug 20, 2021 | 84.11 | 85.33 | 83.83 | 84.81 | 10,794,053 | +0.01(+0.01%) |
Aug 19, 2021 | 85.27 | 85.72 | 83.51 | 84.80 | 19,388,014 | -2.17(-2.49%) |
Aug 18, 2021 | 88.76 | 89.41 | 86.83 | 86.97 | 14,335,835 | -2.42(-2.71%) |
Aug 17, 2021 | 88.92 | 90.23 | 88.41 | 89.39 | 13,105,788 | -0.17(-0.19%) |
Aug 16, 2021 | 89.48 | 89.80 | 88.66 | 89.56 | 10,680,324 | -0.92(-1.02%) |
Aug 13, 2021 | 90.72 | 90.99 | 90.19 | 90.48 | 7,408,965 | -0.60(-0.66%) |
Aug 12, 2021 | 91.28 | 91.62 | 90.32 | 91.08 | 8,314,183 | -0.19(-0.20%) |
Aug 11, 2021 | 90.55 | 91.37 | 90.16 | 91.27 | 7,977,666 | +0.68(+0.75%) |
Aug 10, 2021 | 89.40 | 90.80 | 89.25 | 90.58 | 11,000,767 | +1.62(+1.83%) |
Aug 09, 2021 | 89.55 | 89.96 | 88.68 | 88.96 | 10,413,827 | -1.51(-1.67%) |
Aug 06, 2021 | 90.53 | 91.03 | 90.16 | 90.47 | 7,297,370 | +0.64(+0.71%) |
Aug 05, 2021 | 89.57 | 90.90 | 89.33 | 89.83 | 8,997,925 | +0.83(+0.93%) |
Aug 04, 2021 | 89.13 | 90.42 | 88.83 | 89.00 | 11,706,543 | -2.04(-2.24%) |
Aug 03, 2021 | 90.15 | 91.32 | 89.33 | 91.05 | 9,507,047 | +0.86(+0.95%) |
Aug 02, 2021 | 90.58 | 92.27 | 90.12 | 90.19 | 10,038,487 | -0.16(-0.18%) |
Jul 30, 2021 | 91.45 | 92.33 | 89.42 | 90.34 | 13,855,619 | -0.67(-0.74%) |
Jul 29, 2021 | 90.85 | 91.29 | 90.46 | 91.02 | 9,778,292 | +1.23(+1.37%) |
Jul 28, 2021 | 89.54 | 90.34 | 88.99 | 89.79 | 9,630,684 | +0.51(+0.57%) |
Jul 27, 2021 | 88.78 | 89.38 | 87.80 | 89.28 | 9,389,259 | -0.30(-0.34%) |
Jul 26, 2021 | 88.26 | 89.86 | 88.24 | 89.58 | 11,525,003 | +1.85(+2.11%) |
Jul 23, 2021 | 87.67 | 87.96 | 86.91 | 87.73 | 8,531,537 | +0.04(+0.04%) |
Jul 22, 2021 | 88.21 | 88.22 | 86.87 | 87.69 | 8,669,302 | -0.89(-1.00%) |
Jul 21, 2021 | 86.95 | 89.16 | 86.70 | 88.58 | 12,934,113 | +2.92(+3.41%) |
Jul 20, 2021 | 85.09 | 87.00 | 84.35 | 85.66 | 13,649,500 | +0.51(+0.59%) |
Jul 19, 2021 | 85.03 | 86.03 | 83.88 | 85.15 | 19,586,320 | -2.36(-2.70%) |
Jul 16, 2021 | 90.19 | 90.24 | 87.26 | 87.51 | 13,747,249 | -2.38(-2.65%) |
Jul 15, 2021 | 89.67 | 90.74 | 89.49 | 89.89 | 10,892,335 | -0.59(-0.66%) |
Jul 14, 2021 | 92.71 | 93.46 | 90.27 | 90.49 | 10,384,725 | -1.74(-1.89%) |
Jul 13, 2021 | 92.29 | 92.80 | 91.60 | 92.23 | 7,616,214 | -0.31(-0.34%) |
Jul 12, 2021 | 91.90 | 93.19 | 91.61 | 92.54 | 11,153,131 | +0.19(+0.20%) |
Jul 09, 2021 | 91.81 | 92.49 | 90.83 | 92.35 | 9,655,579 | +1.30(+1.43%) |
Jul 08, 2021 | 89.93 | 91.48 | 89.82 | 91.05 | 9,797,318 | -0.29(-0.32%) |
Jul 07, 2021 | 92.20 | 93.09 | 90.62 | 91.34 | 9,290,487 | -0.94(-1.02%) |
Jul 06, 2021 | 94.04 | 94.04 | 91.75 | 92.28 | 11,415,576 | -1.85(-1.96%) |
Jul 02, 2021 | 93.80 | 94.42 | 93.21 | 94.13 | 8,011,007 | -0.12(-0.13%) |
Jul 01, 2021 | 94.91 | 95.04 | 93.83 | 94.25 | 12,252,699 | +1.30(+1.40%) |
Jun 30, 2021 | 92.15 | 93.07 | 92.04 | 92.94 | 8,933,255 | +0.87(+0.94%) |
Jun 29, 2021 | 92.81 | 93.15 | 91.94 | 92.08 | 8,141,560 | -0.20(-0.22%) |
Jun 28, 2021 | 94.67 | 94.95 | 91.99 | 92.28 | 12,785,414 | -2.94(-3.08%) |
Jun 25, 2021 | 95.47 | 95.89 | 94.76 | 95.22 | 9,130,471 | +0.14(+0.15%) |
Jun 24, 2021 | 95.07 | 95.64 | 94.38 | 95.07 | 9,830,714 | +0.77(+0.82%) |
Jun 23, 2021 | 95.27 | 95.95 | 94.27 | 94.30 | 8,778,480 | -0.12(-0.12%) |
Jun 22, 2021 | 93.47 | 94.92 | 92.56 | 94.42 | 11,520,397 | +0.31(+0.33%) |
Jun 21, 2021 | 92.76 | 94.45 | 92.23 | 94.11 | 15,309,655 | +2.68(+2.93%) |
Jun 18, 2021 | 93.40 | 94.30 | 91.32 | 91.43 | 25,112,496 | -3.59(-3.77%) |
Jun 17, 2021 | 97.04 | 97.60 | 85.46 | 95.01 | 16,156,291 | -2.31(-2.37%) |
Jun 16, 2021 | 97.64 | 98.07 | 96.64 | 97.32 | 10,460,639 | -0.56(-0.57%) |
Jun 15, 2021 | 96.20 | 98.04 | 96.18 | 97.88 | 11,874,852 | +2.07(+2.16%) |
Jun 14, 2021 | 96.00 | 96.69 | 94.80 | 95.81 | 10,198,505 | +0.05(+0.06%) |
Jun 11, 2021 | 96.45 | 96.70 | 95.71 | 95.76 | 8,712,915 | -0.44(-0.46%) |
Jun 10, 2021 | 96.78 | 97.83 | 95.17 | 96.20 | 15,242,542 | +0.56(+0.58%) |
Jun 09, 2021 | 96.78 | 97.20 | 95.53 | 95.64 | 11,443,768 | -0.84(-0.87%) |
Jun 08, 2021 | 95.41 | 96.71 | 94.33 | 96.49 | 11,898,872 | +0.87(+0.91%) |
Jun 07, 2021 | 96.21 | 96.46 | 95.46 | 95.62 | 7,604,663 | -0.62(-0.65%) |
Jun 04, 2021 | 96.05 | 96.43 | 95.14 | 96.24 | 7,549,497 | +0.76(+0.80%) |
Jun 03, 2021 | 95.50 | 95.92 | 94.56 | 95.47 | 9,925,989 | -0.43(-0.45%) |
Jun 02, 2021 | 95.14 | 96.33 | 94.25 | 95.91 | 10,299,481 | +1.27(+1.34%) |