Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 98.69 | 99.16 | 97.48 | 97.76 | 189,108 | -0.88(-0.90%) |
Aug 30, 2021 | 100.09 | 100.45 | 98.48 | 98.65 | 414,131 | -0.70(-0.71%) |
Aug 27, 2021 | 97.17 | 99.83 | 97.17 | 99.35 | 226,078 | +2.21(+2.27%) |
Aug 26, 2021 | 97.11 | 97.81 | 96.67 | 97.14 | 220,647 | +0.03(+0.03%) |
Aug 25, 2021 | 96.32 | 97.17 | 95.47 | 97.11 | 234,653 | +1.25(+1.31%) |
Aug 24, 2021 | 95.34 | 96.40 | 94.88 | 95.85 | 183,338 | +1.12(+1.18%) |
Aug 23, 2021 | 95.37 | 95.57 | 94.67 | 94.74 | 145,232 | +0.40(+0.43%) |
Aug 20, 2021 | 92.73 | 94.71 | 92.38 | 94.33 | 258,163 | +1.95(+2.11%) |
Aug 19, 2021 | 92.10 | 93.07 | 90.88 | 92.38 | 277,583 | -0.83(-0.89%) |
Aug 18, 2021 | 95.52 | 95.95 | 93.15 | 93.21 | 464,173 | -2.62(-2.73%) |
Aug 17, 2021 | 97.32 | 97.53 | 95.03 | 95.84 | 276,906 | -2.18(-2.23%) |
Aug 16, 2021 | 97.39 | 98.04 | 95.81 | 98.02 | 263,684 | +0.42(+0.43%) |
Aug 13, 2021 | 99.90 | 100.20 | 97.51 | 97.60 | 274,587 | -1.98(-1.99%) |
Aug 12, 2021 | 99.30 | 99.87 | 98.35 | 99.58 | 357,063 | +1.03(+1.05%) |
Aug 11, 2021 | 95.66 | 98.92 | 95.66 | 98.54 | 551,484 | +3.05(+3.20%) |
Aug 10, 2021 | 92.80 | 95.60 | 92.57 | 95.49 | 293,476 | +2.70(+2.91%) |
Aug 09, 2021 | 94.12 | 94.42 | 92.62 | 92.79 | 193,305 | -1.63(-1.72%) |
Aug 06, 2021 | 94.32 | 94.82 | 93.76 | 94.42 | 188,811 | +0.45(+0.48%) |
Aug 05, 2021 | 92.92 | 94.45 | 92.92 | 93.97 | 193,030 | +1.26(+1.36%) |
Aug 04, 2021 | 92.92 | 94.45 | 92.62 | 92.71 | 239,402 | -1.17(-1.24%) |
Aug 03, 2021 | 92.30 | 93.96 | 91.18 | 93.87 | 301,494 | +1.62(+1.75%) |
Aug 02, 2021 | 94.01 | 95.45 | 92.22 | 92.26 | 249,609 | -0.76(-0.81%) |
Jul 30, 2021 | 91.13 | 93.18 | 91.13 | 93.01 | 305,320 | +1.17(+1.27%) |
Jul 29, 2021 | 91.53 | 92.23 | 91.05 | 91.85 | 283,905 | +1.41(+1.55%) |
Jul 28, 2021 | 91.57 | 91.74 | 89.11 | 90.44 | 316,417 | -0.91(-0.99%) |
Jul 27, 2021 | 90.88 | 92.99 | 89.74 | 91.35 | 434,572 | +3.55(+4.04%) |
Jul 26, 2021 | 88.33 | 88.68 | 86.73 | 87.80 | 232,449 | -0.53(-0.60%) |
Jul 23, 2021 | 88.03 | 88.40 | 87.13 | 88.33 | 125,843 | +1.06(+1.22%) |
Jul 22, 2021 | 88.76 | 88.76 | 87.18 | 87.26 | 201,922 | -1.35(-1.52%) |
Jul 21, 2021 | 87.60 | 89.51 | 87.60 | 88.61 | 219,649 | +1.42(+1.62%) |
Jul 20, 2021 | 83.22 | 87.88 | 83.22 | 87.20 | 333,342 | +3.93(+4.72%) |
Jul 19, 2021 | 84.48 | 85.48 | 82.05 | 83.27 | 409,074 | -3.26(-3.77%) |
Jul 16, 2021 | 88.24 | 88.26 | 86.36 | 86.53 | 163,158 | -0.77(-0.89%) |
Jul 15, 2021 | 88.32 | 89.03 | 87.03 | 87.30 | 238,836 | -1.87(-2.09%) |
Jul 14, 2021 | 89.05 | 90.07 | 88.05 | 89.17 | 232,869 | +0.15(+0.17%) |
Jul 13, 2021 | 89.72 | 89.92 | 88.99 | 89.01 | 240,490 | -1.07(-1.19%) |
Jul 12, 2021 | 89.78 | 90.44 | 89.06 | 90.09 | 247,440 | -0.51(-0.56%) |
Jul 09, 2021 | 89.87 | 90.91 | 89.59 | 90.59 | 327,917 | +2.23(+2.52%) |
Jul 08, 2021 | 89.13 | 89.98 | 88.01 | 88.36 | 248,113 | -2.32(-2.55%) |
Jul 07, 2021 | 89.12 | 90.86 | 89.09 | 90.68 | 285,909 | +1.18(+1.31%) |
Jul 06, 2021 | 89.16 | 89.90 | 87.81 | 89.50 | 733,683 | +0.00(+0.00%) |
Jul 02, 2021 | 89.15 | 90.07 | 88.68 | 89.50 | 275,020 | +0.59(+0.67%) |
Jul 01, 2021 | 88.96 | 89.23 | 88.03 | 88.91 | 301,579 | +0.55(+0.62%) |
Jun 30, 2021 | 86.38 | 88.41 | 85.81 | 88.36 | 261,184 | +1.92(+2.22%) |
Jun 29, 2021 | 87.69 | 88.12 | 86.30 | 86.44 | 188,422 | -0.71(-0.81%) |
Jun 28, 2021 | 87.98 | 87.98 | 86.10 | 87.15 | 221,226 | -0.96(-1.09%) |
Jun 25, 2021 | 87.13 | 88.44 | 86.71 | 88.11 | 558,629 | +1.45(+1.68%) |
Jun 24, 2021 | 85.76 | 86.79 | 85.04 | 86.65 | 356,509 | +1.67(+1.97%) |
Jun 23, 2021 | 85.38 | 85.78 | 84.72 | 84.98 | 265,651 | -0.59(-0.69%) |
Jun 22, 2021 | 86.29 | 86.55 | 85.16 | 85.57 | 333,767 | -0.81(-0.94%) |
Jun 21, 2021 | 83.81 | 86.63 | 83.74 | 86.38 | 480,970 | +3.64(+4.39%) |
Jun 18, 2021 | 81.31 | 83.66 | 81.01 | 82.75 | 550,225 | -0.09(-0.10%) |
Jun 17, 2021 | 86.71 | 87.09 | 82.70 | 82.84 | 408,016 | -3.92(-4.52%) |
Jun 16, 2021 | 87.51 | 87.79 | 86.45 | 86.76 | 372,849 | -1.11(-1.26%) |
Jun 15, 2021 | 88.01 | 88.52 | 87.12 | 87.87 | 295,029 | +1.00(+1.16%) |
Jun 14, 2021 | 87.80 | 88.01 | 86.25 | 86.86 | 220,383 | -1.21(-1.37%) |
Jun 11, 2021 | 88.08 | 88.56 | 87.47 | 88.07 | 236,424 | +0.55(+0.62%) |
Jun 10, 2021 | 87.69 | 88.05 | 86.86 | 87.52 | 257,923 | +0.44(+0.51%) |
Jun 09, 2021 | 89.25 | 89.25 | 87.02 | 87.08 | 271,744 | -2.17(-2.43%) |
Jun 08, 2021 | 88.56 | 89.52 | 87.36 | 89.25 | 241,516 | +0.35(+0.40%) |
Jun 07, 2021 | 90.07 | 90.84 | 88.46 | 88.90 | 249,013 | -1.13(-1.25%) |
Jun 04, 2021 | 90.46 | 90.65 | 89.47 | 90.03 | 456,606 | +0.30(+0.33%) |
Jun 03, 2021 | 90.45 | 90.48 | 89.12 | 89.73 | 309,219 | -1.01(-1.12%) |
Jun 02, 2021 | 91.53 | 91.99 | 90.34 | 90.75 | 224,058 | -0.76(-0.83%) |