Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 99.62 | 99.75 | 99.19 | 99.36 | 899,521 | -0.13(-0.13%) |
Aug 30, 2021 | 99.42 | 99.68 | 99.17 | 99.49 | 655,548 | +0.46(+0.46%) |
Aug 27, 2021 | 98.43 | 99.13 | 98.33 | 99.03 | 1,840,819 | +0.86(+0.88%) |
Aug 26, 2021 | 98.61 | 98.74 | 98.13 | 98.17 | 981,369 | -0.59(-0.60%) |
Aug 25, 2021 | 98.50 | 98.86 | 98.48 | 98.76 | 1,262,912 | +0.26(+0.26%) |
Aug 24, 2021 | 98.49 | 98.63 | 98.38 | 98.50 | 3,345,949 | +0.17(+0.18%) |
Aug 23, 2021 | 97.99 | 98.52 | 97.73 | 98.33 | 896,825 | +0.92(+0.94%) |
Aug 20, 2021 | 96.57 | 97.49 | 96.57 | 97.41 | 631,101 | +0.82(+0.85%) |
Aug 19, 2021 | 95.79 | 96.91 | 95.74 | 96.59 | 894,984 | +0.15(+0.16%) |
Aug 18, 2021 | 97.22 | 97.62 | 96.41 | 96.43 | 828,150 | -1.08(-1.11%) |
Aug 17, 2021 | 97.76 | 97.76 | 96.81 | 97.52 | 1,999,427 | -0.67(-0.68%) |
Aug 16, 2021 | 97.60 | 98.19 | 97.27 | 98.19 | 1,417,956 | +0.21(+0.22%) |
Aug 13, 2021 | 97.97 | 97.98 | 97.79 | 97.98 | 778,134 | +0.18(+0.19%) |
Aug 12, 2021 | 97.45 | 97.82 | 97.29 | 97.79 | 872,077 | +0.27(+0.28%) |
Aug 11, 2021 | 97.49 | 97.56 | 97.25 | 97.53 | 754,159 | +0.23(+0.24%) |
Aug 10, 2021 | 97.47 | 97.57 | 97.18 | 97.30 | 1,033,756 | +0.00(+0.00%) |
Aug 09, 2021 | 97.33 | 97.41 | 97.07 | 97.30 | 817,483 | -0.04(-0.04%) |
Aug 06, 2021 | 97.41 | 97.47 | 97.18 | 97.33 | 565,678 | +0.08(+0.08%) |
Aug 05, 2021 | 97.09 | 97.27 | 96.80 | 97.26 | 698,003 | +0.60(+0.62%) |
Aug 04, 2021 | 96.70 | 96.89 | 96.52 | 96.65 | 1,419,189 | -0.37(-0.39%) |
Aug 03, 2021 | 96.58 | 97.03 | 95.94 | 97.03 | 936,955 | +0.73(+0.76%) |
Aug 02, 2021 | 96.93 | 96.96 | 96.23 | 96.30 | 756,373 | -0.12(-0.13%) |
Jul 30, 2021 | 96.38 | 96.80 | 96.30 | 96.42 | 1,492,241 | -0.58(-0.60%) |
Jul 29, 2021 | 96.60 | 97.27 | 96.60 | 97.01 | 782,028 | +0.39(+0.41%) |
Jul 28, 2021 | 96.68 | 96.94 | 96.32 | 96.62 | 1,402,693 | -0.04(-0.04%) |
Jul 27, 2021 | 96.82 | 96.82 | 95.95 | 96.65 | 1,101,817 | -0.53(-0.54%) |
Jul 26, 2021 | 96.95 | 97.18 | 96.79 | 97.18 | 2,628,273 | +0.19(+0.20%) |
Jul 23, 2021 | 96.51 | 97.04 | 96.25 | 96.99 | 13,228,255 | +1.08(+1.13%) |
Jul 22, 2021 | 95.71 | 95.97 | 95.53 | 95.91 | 479,434 | +0.22(+0.23%) |
Jul 21, 2021 | 95.13 | 95.73 | 95.13 | 95.69 | 974,121 | +0.74(+0.78%) |
Jul 20, 2021 | 93.88 | 95.27 | 93.61 | 94.95 | 1,483,774 | +1.43(+1.53%) |
Jul 19, 2021 | 93.69 | 93.86 | 92.92 | 93.52 | 900,437 | -1.42(-1.49%) |
Jul 16, 2021 | 95.78 | 95.92 | 94.81 | 94.94 | 606,404 | -0.68(-0.71%) |
Jul 15, 2021 | 95.87 | 95.87 | 95.12 | 95.62 | 633,517 | -0.30(-0.31%) |
Jul 14, 2021 | 96.12 | 96.38 | 95.62 | 95.92 | 2,344,472 | +0.07(+0.07%) |
Jul 13, 2021 | 95.94 | 96.34 | 95.76 | 95.85 | 630,453 | -0.33(-0.34%) |
Jul 12, 2021 | 96.05 | 96.19 | 95.79 | 96.17 | 2,727,196 | +0.32(+0.33%) |
Jul 09, 2021 | 95.09 | 95.93 | 95.09 | 95.86 | 496,336 | +0.98(+1.03%) |
Jul 08, 2021 | 94.35 | 95.04 | 94.13 | 94.88 | 779,446 | -0.80(-0.83%) |
Jul 07, 2021 | 95.59 | 95.72 | 95.01 | 95.68 | 685,915 | +0.37(+0.39%) |
Jul 06, 2021 | 95.65 | 95.65 | 94.68 | 95.30 | 768,726 | -0.18(-0.19%) |
Jul 02, 2021 | 94.96 | 95.54 | 94.92 | 95.49 | 655,167 | +0.69(+0.73%) |
Jul 01, 2021 | 94.43 | 94.80 | 94.38 | 94.80 | 1,862,450 | +0.47(+0.50%) |
Jun 30, 2021 | 94.20 | 94.44 | 94.16 | 94.33 | 979,696 | +0.04(+0.04%) |
Jun 29, 2021 | 94.30 | 94.43 | 94.15 | 94.29 | 1,108,741 | +0.10(+0.10%) |
Jun 28, 2021 | 94.29 | 94.29 | 93.83 | 94.19 | 597,849 | +0.29(+0.31%) |
Jun 25, 2021 | 93.88 | 93.98 | 93.68 | 93.90 | 610,017 | +0.31(+0.33%) |
Jun 24, 2021 | 93.63 | 93.69 | 93.48 | 93.60 | 1,283,493 | +0.54(+0.58%) |
Jun 23, 2021 | 93.11 | 93.33 | 93.01 | 93.06 | 562,246 | +0.00(+0.00%) |
Jun 22, 2021 | 92.67 | 93.31 | 92.47 | 93.06 | 600,700 | +0.50(+0.54%) |
Jun 21, 2021 | 91.60 | 92.60 | 91.52 | 92.56 | 1,299,827 | +1.25(+1.36%) |
Jun 18, 2021 | 91.95 | 91.96 | 91.32 | 91.32 | 749,044 | -1.25(-1.36%) |
Jun 17, 2021 | 92.56 | 92.75 | 91.92 | 92.57 | 672,915 | +0.03(+0.03%) |
Jun 16, 2021 | 93.07 | 93.09 | 92.01 | 92.54 | 740,526 | -0.49(-0.53%) |
Jun 15, 2021 | 93.31 | 93.31 | 92.85 | 93.03 | 749,261 | -0.25(-0.27%) |
Jun 14, 2021 | 93.13 | 93.28 | 92.80 | 93.28 | 1,170,120 | +0.24(+0.26%) |
Jun 11, 2021 | 92.85 | 93.04 | 92.65 | 93.04 | 573,778 | +0.21(+0.23%) |
Jun 10, 2021 | 92.60 | 92.97 | 92.34 | 92.83 | 611,515 | +0.51(+0.55%) |
Jun 09, 2021 | 92.71 | 92.71 | 92.29 | 92.33 | 626,100 | -0.17(-0.19%) |
Jun 08, 2021 | 92.67 | 92.68 | 92.05 | 92.50 | 559,181 | +0.06(+0.06%) |
Jun 07, 2021 | 92.49 | 92.49 | 92.19 | 92.44 | 567,045 | +0.02(+0.02%) |
Jun 04, 2021 | 91.93 | 92.48 | 91.91 | 92.42 | 1,569,414 | +0.85(+0.93%) |
Jun 03, 2021 | 91.66 | 91.81 | 91.02 | 91.57 | 794,067 | -0.42(-0.46%) |
Jun 02, 2021 | 91.91 | 92.12 | 91.71 | 91.99 | 1,042,423 | +0.24(+0.26%) |