Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 93.24 | 93.68 | 91.59 | 92.10 | 2,845,251 | -0.60(-0.65%) |
Sep 29, 2021 | 92.76 | 93.13 | 92.05 | 92.71 | 1,630,002 | +0.28(+0.30%) |
Sep 28, 2021 | 93.65 | 94.44 | 92.37 | 92.43 | 2,056,825 | -0.91(-0.98%) |
Sep 27, 2021 | 91.93 | 94.15 | 91.84 | 93.34 | 2,026,151 | +2.50(+2.76%) |
Sep 24, 2021 | 90.39 | 91.76 | 90.31 | 90.83 | 1,476,060 | +0.47(+0.52%) |
Sep 23, 2021 | 88.65 | 91.29 | 88.65 | 90.36 | 1,906,265 | +2.77(+3.16%) |
Sep 22, 2021 | 87.10 | 88.33 | 87.00 | 87.59 | 2,242,764 | +1.88(+2.20%) |
Sep 21, 2021 | 86.95 | 87.45 | 85.17 | 85.71 | 2,776,344 | -0.87(-1.00%) |
Sep 20, 2021 | 87.86 | 87.86 | 84.97 | 86.58 | 4,113,997 | -3.72(-4.12%) |
Sep 17, 2021 | 90.24 | 91.77 | 89.98 | 90.30 | 5,422,758 | -0.41(-0.45%) |
Sep 16, 2021 | 91.61 | 92.27 | 90.52 | 90.71 | 2,285,589 | -0.62(-0.68%) |
Sep 15, 2021 | 91.17 | 92.23 | 90.88 | 91.33 | 2,454,198 | +0.53(+0.58%) |
Sep 14, 2021 | 92.80 | 92.95 | 90.45 | 90.81 | 1,977,076 | -1.48(-1.60%) |
Sep 13, 2021 | 91.95 | 92.52 | 91.15 | 92.29 | 1,599,846 | +1.45(+1.60%) |
Sep 10, 2021 | 92.30 | 92.42 | 90.79 | 90.83 | 1,452,670 | -0.69(-0.76%) |
Sep 09, 2021 | 91.38 | 92.95 | 91.11 | 91.52 | 1,610,670 | -0.09(-0.10%) |
Sep 08, 2021 | 91.66 | 92.19 | 91.03 | 91.61 | 1,528,372 | -0.17(-0.18%) |
Sep 07, 2021 | 91.75 | 92.60 | 91.50 | 91.78 | 2,001,465 | -0.05(-0.06%) |
Sep 03, 2021 | 92.33 | 92.64 | 91.33 | 91.83 | 1,519,804 | -0.12(-0.13%) |
Sep 02, 2021 | 91.93 | 92.28 | 91.43 | 91.95 | 1,844,632 | +0.25(+0.27%) |
Sep 01, 2021 | 92.90 | 93.09 | 91.55 | 91.71 | 1,584,063 | -0.99(-1.07%) |
Aug 31, 2021 | 92.42 | 93.59 | 92.17 | 92.70 | 2,974,246 | +0.04(+0.05%) |
Aug 30, 2021 | 93.94 | 94.03 | 92.26 | 92.65 | 1,585,754 | -1.34(-1.43%) |
Aug 27, 2021 | 92.73 | 94.23 | 92.52 | 93.99 | 1,764,208 | +1.59(+1.72%) |
Aug 26, 2021 | 93.63 | 93.79 | 92.20 | 92.40 | 1,670,306 | -1.12(-1.20%) |
Aug 25, 2021 | 92.73 | 94.44 | 92.41 | 93.52 | 1,543,710 | +1.14(+1.23%) |
Aug 24, 2021 | 91.85 | 92.58 | 91.45 | 92.38 | 1,611,987 | +0.88(+0.96%) |
Aug 23, 2021 | 91.07 | 92.18 | 91.05 | 91.51 | 1,754,850 | +1.16(+1.29%) |
Aug 20, 2021 | 89.78 | 90.53 | 89.50 | 90.34 | 2,214,393 | +0.48(+0.53%) |
Aug 19, 2021 | 89.89 | 90.96 | 89.11 | 89.87 | 2,085,527 | -1.10(-1.21%) |
Aug 18, 2021 | 91.78 | 92.85 | 90.89 | 90.97 | 1,966,823 | -1.28(-1.39%) |
Aug 17, 2021 | 92.00 | 92.84 | 91.15 | 92.25 | 2,240,812 | -0.68(-0.73%) |
Aug 16, 2021 | 92.83 | 93.35 | 91.49 | 92.92 | 2,004,627 | -0.60(-0.64%) |
Aug 13, 2021 | 93.79 | 93.98 | 93.14 | 93.52 | 1,758,943 | +0.04(+0.05%) |
Aug 12, 2021 | 93.51 | 93.93 | 92.85 | 93.48 | 2,050,200 | +0.36(+0.39%) |
Aug 11, 2021 | 92.27 | 93.17 | 91.43 | 93.11 | 2,222,172 | +1.28(+1.40%) |
Aug 10, 2021 | 90.65 | 92.40 | 90.43 | 91.83 | 2,185,239 | +1.08(+1.19%) |
Aug 09, 2021 | 90.33 | 91.33 | 89.65 | 90.75 | 2,001,552 | +0.04(+0.05%) |
Aug 06, 2021 | 89.79 | 91.31 | 89.61 | 90.71 | 2,128,250 | +2.32(+2.63%) |
Aug 05, 2021 | 87.67 | 88.57 | 87.52 | 88.39 | 1,836,855 | +1.89(+2.18%) |
Aug 04, 2021 | 86.41 | 88.37 | 85.81 | 86.50 | 3,106,762 | -1.96(-2.21%) |
Aug 03, 2021 | 87.48 | 88.63 | 85.49 | 88.46 | 2,298,736 | +1.70(+1.96%) |
Aug 02, 2021 | 87.45 | 89.11 | 86.55 | 86.76 | 2,073,177 | -0.07(-0.08%) |
Jul 30, 2021 | 87.42 | 88.48 | 86.63 | 86.83 | 2,744,134 | -1.00(-1.13%) |
Jul 29, 2021 | 88.18 | 88.79 | 87.40 | 87.82 | 1,797,613 | +0.74(+0.85%) |
Jul 28, 2021 | 87.13 | 87.82 | 85.98 | 87.09 | 1,798,933 | +0.04(+0.05%) |
Jul 27, 2021 | 86.04 | 87.56 | 85.62 | 87.04 | 1,595,749 | -0.18(-0.21%) |
Jul 26, 2021 | 86.26 | 87.65 | 86.26 | 87.23 | 1,615,906 | +1.07(+1.25%) |
Jul 23, 2021 | 86.87 | 87.23 | 85.80 | 86.15 | 1,397,425 | +0.04(+0.05%) |
Jul 22, 2021 | 87.45 | 87.45 | 85.76 | 86.11 | 1,786,620 | -1.52(-1.74%) |
Jul 21, 2021 | 86.58 | 88.69 | 86.44 | 87.63 | 2,464,377 | +1.86(+2.17%) |
Jul 20, 2021 | 82.77 | 86.53 | 82.37 | 85.77 | 2,613,446 | +2.90(+3.50%) |
Jul 19, 2021 | 83.39 | 83.82 | 81.83 | 82.87 | 3,080,220 | -2.61(-3.06%) |
Jul 16, 2021 | 87.42 | 87.59 | 85.23 | 85.49 | 1,629,306 | -1.36(-1.57%) |
Jul 15, 2021 | 85.75 | 87.42 | 85.44 | 86.84 | 1,769,757 | +0.53(+0.61%) |
Jul 14, 2021 | 86.91 | 87.98 | 85.61 | 86.32 | 1,861,272 | -0.39(-0.45%) |
Jul 13, 2021 | 87.99 | 88.13 | 86.47 | 86.71 | 1,746,603 | -1.28(-1.46%) |
Jul 12, 2021 | 86.41 | 88.13 | 85.63 | 87.99 | 1,733,671 | +0.90(+1.03%) |
Jul 09, 2021 | 85.88 | 87.32 | 85.32 | 87.09 | 2,310,000 | +2.97(+3.53%) |
Jul 08, 2021 | 85.34 | 85.65 | 83.63 | 84.12 | 2,802,779 | -2.81(-3.24%) |
Jul 07, 2021 | 85.97 | 87.16 | 85.75 | 86.93 | 1,731,139 | +0.23(+0.26%) |
Jul 06, 2021 | 88.82 | 89.07 | 86.13 | 86.71 | 2,728,069 | -2.59(-2.90%) |
Jul 02, 2021 | 89.20 | 89.61 | 88.78 | 89.30 | 1,176,858 | -0.15(-0.16%) |