Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 96.38 | 96.97 | 95.03 | 95.20 | 648,743 | -0.74(-0.77%) |
Aug 30, 2021 | 95.19 | 97.35 | 95.16 | 95.94 | 355,368 | +0.72(+0.76%) |
Aug 27, 2021 | 93.56 | 96.05 | 92.61 | 95.22 | 578,753 | +1.91(+2.05%) |
Aug 26, 2021 | 94.83 | 95.62 | 93.21 | 93.31 | 371,691 | -1.47(-1.55%) |
Aug 25, 2021 | 92.65 | 95.26 | 91.84 | 94.78 | 525,471 | +2.08(+2.24%) |
Aug 24, 2021 | 93.06 | 93.50 | 91.69 | 92.70 | 557,046 | -0.43(-0.46%) |
Aug 23, 2021 | 92.12 | 93.72 | 91.89 | 93.13 | 602,758 | +1.38(+1.50%) |
Aug 20, 2021 | 90.01 | 93.30 | 89.54 | 91.75 | 464,266 | +2.21(+2.47%) |
Aug 19, 2021 | 91.63 | 92.32 | 89.35 | 89.54 | 800,979 | -2.26(-2.46%) |
Aug 18, 2021 | 92.19 | 93.00 | 89.92 | 91.80 | 580,747 | -0.01(-0.01%) |
Aug 17, 2021 | 89.90 | 92.51 | 89.26 | 91.81 | 768,197 | +1.63(+1.81%) |
Aug 16, 2021 | 88.14 | 90.42 | 88.11 | 90.18 | 768,076 | +1.06(+1.19%) |
Aug 13, 2021 | 87.16 | 89.48 | 86.60 | 89.12 | 809,263 | +2.42(+2.79%) |
Aug 12, 2021 | 86.35 | 86.94 | 84.77 | 86.70 | 675,804 | +0.52(+0.60%) |
Aug 11, 2021 | 87.11 | 87.43 | 85.39 | 86.18 | 572,499 | -1.01(-1.16%) |
Aug 10, 2021 | 89.88 | 89.92 | 85.98 | 87.19 | 762,855 | -1.70(-1.91%) |
Aug 09, 2021 | 89.76 | 89.88 | 88.01 | 88.89 | 592,717 | -0.68(-0.76%) |
Aug 06, 2021 | 91.48 | 92.47 | 89.30 | 89.57 | 736,601 | -3.12(-3.37%) |
Aug 05, 2021 | 92.45 | 93.97 | 91.24 | 92.69 | 1,089,765 | -0.51(-0.55%) |
Aug 04, 2021 | 100.68 | 101.43 | 92.90 | 93.20 | 1,609,001 | -4.50(-4.61%) |
Aug 03, 2021 | 95.78 | 98.20 | 94.98 | 97.70 | 1,034,673 | +1.79(+1.87%) |
Aug 02, 2021 | 94.36 | 96.71 | 92.85 | 95.91 | 807,770 | +2.70(+2.90%) |
Jul 30, 2021 | 92.49 | 93.61 | 92.23 | 93.21 | 1,031,100 | +0.29(+0.31%) |
Jul 29, 2021 | 94.36 | 95.46 | 92.86 | 92.92 | 569,560 | -1.00(-1.06%) |
Jul 28, 2021 | 94.19 | 95.19 | 93.03 | 93.92 | 632,440 | -0.18(-0.19%) |
Jul 27, 2021 | 95.47 | 95.47 | 93.12 | 94.10 | 778,854 | -1.67(-1.74%) |
Jul 26, 2021 | 98.80 | 98.80 | 95.65 | 95.77 | 373,528 | -2.75(-2.79%) |
Jul 23, 2021 | 98.39 | 99.11 | 97.38 | 98.52 | 644,825 | +0.39(+0.40%) |
Jul 22, 2021 | 97.60 | 98.54 | 95.69 | 98.13 | 599,146 | +0.45(+0.46%) |
Jul 21, 2021 | 95.58 | 98.00 | 94.79 | 97.68 | 581,203 | +2.19(+2.29%) |
Jul 20, 2021 | 94.29 | 96.18 | 93.88 | 95.49 | 1,259,305 | +1.74(+1.86%) |
Jul 19, 2021 | 94.44 | 95.16 | 92.89 | 93.75 | 573,541 | -1.24(-1.31%) |
Jul 16, 2021 | 93.72 | 96.10 | 93.55 | 94.99 | 495,728 | +1.21(+1.29%) |
Jul 15, 2021 | 93.46 | 94.41 | 92.66 | 93.78 | 635,413 | -0.06(-0.06%) |
Jul 14, 2021 | 97.07 | 97.07 | 93.74 | 93.84 | 483,244 | -3.37(-3.47%) |
Jul 13, 2021 | 96.31 | 98.41 | 96.19 | 97.21 | 660,202 | +0.39(+0.40%) |
Jul 12, 2021 | 98.67 | 99.18 | 96.48 | 96.82 | 441,460 | -2.21(-2.23%) |
Jul 09, 2021 | 99.25 | 99.34 | 97.79 | 99.03 | 348,850 | +0.04(+0.04%) |
Jul 08, 2021 | 97.08 | 99.83 | 97.07 | 98.99 | 484,029 | +0.80(+0.81%) |
Jul 07, 2021 | 97.45 | 98.46 | 96.39 | 98.19 | 439,173 | +0.74(+0.76%) |
Jul 06, 2021 | 97.94 | 99.47 | 97.01 | 97.45 | 506,998 | -1.16(-1.18%) |
Jul 02, 2021 | 97.24 | 98.75 | 96.19 | 98.61 | 1,010,174 | +1.15(+1.18%) |
Jul 01, 2021 | 97.32 | 97.74 | 96.34 | 97.46 | 1,035,302 | +0.14(+0.14%) |
Jun 30, 2021 | 96.66 | 98.19 | 96.00 | 97.32 | 1,009,911 | +0.38(+0.39%) |
Jun 29, 2021 | 98.00 | 98.63 | 96.55 | 96.94 | 933,105 | -1.38(-1.40%) |
Jun 28, 2021 | 100.90 | 102.04 | 97.52 | 98.32 | 885,292 | -1.97(-1.96%) |
Jun 25, 2021 | 101.06 | 101.27 | 99.78 | 100.29 | 931,684 | -0.29(-0.29%) |
Jun 24, 2021 | 100.52 | 101.53 | 99.61 | 100.58 | 864,093 | +0.32(+0.32%) |
Jun 23, 2021 | 101.92 | 103.30 | 99.77 | 100.26 | 798,451 | -2.01(-1.97%) |
Jun 22, 2021 | 101.45 | 102.92 | 100.19 | 102.27 | 699,307 | +0.48(+0.47%) |
Jun 21, 2021 | 100.87 | 103.72 | 100.66 | 101.79 | 889,828 | +1.27(+1.26%) |
Jun 18, 2021 | 98.83 | 103.00 | 98.83 | 100.52 | 1,452,458 | +2.10(+2.13%) |
Jun 17, 2021 | 98.41 | 101.28 | 97.45 | 98.42 | 591,896 | -0.17(-0.17%) |
Jun 16, 2021 | 97.90 | 99.47 | 97.47 | 98.59 | 577,765 | +0.70(+0.72%) |
Jun 15, 2021 | 99.28 | 100.27 | 97.41 | 97.89 | 479,457 | -1.73(-1.74%) |
Jun 14, 2021 | 99.08 | 100.84 | 98.72 | 99.62 | 460,815 | +1.01(+1.02%) |
Jun 11, 2021 | 100.42 | 100.65 | 97.36 | 98.61 | 440,154 | -1.90(-1.89%) |
Jun 10, 2021 | 98.43 | 100.61 | 97.76 | 100.51 | 621,501 | +2.09(+2.12%) |
Jun 09, 2021 | 97.95 | 99.90 | 97.58 | 98.42 | 486,256 | +1.41(+1.45%) |
Jun 08, 2021 | 95.83 | 97.74 | 95.04 | 97.01 | 709,132 | +1.75(+1.84%) |
Jun 07, 2021 | 94.42 | 96.65 | 93.70 | 95.26 | 1,235,435 | +0.87(+0.92%) |
Jun 04, 2021 | 94.88 | 95.67 | 94.35 | 94.39 | 570,356 | +0.21(+0.22%) |
Jun 03, 2021 | 93.95 | 94.87 | 92.35 | 94.18 | 688,794 | -0.07(-0.07%) |
Jun 02, 2021 | 95.24 | 96.11 | 93.29 | 94.25 | 913,524 | -0.65(-0.68%) |