Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 99.87 | 100.00 | 99.44 | 99.60 | 897,278 | -0.13(-0.13%) |
Aug 30, 2021 | 99.67 | 99.93 | 99.42 | 99.74 | 653,913 | +0.46(+0.46%) |
Aug 27, 2021 | 98.67 | 99.38 | 98.58 | 99.28 | 1,836,228 | +0.86(+0.88%) |
Aug 26, 2021 | 98.85 | 98.99 | 98.37 | 98.41 | 978,921 | -0.60(-0.60%) |
Aug 25, 2021 | 98.75 | 99.11 | 98.73 | 99.01 | 1,259,763 | +0.26(+0.26%) |
Aug 24, 2021 | 98.74 | 98.87 | 98.62 | 98.75 | 3,337,604 | +0.17(+0.18%) |
Aug 23, 2021 | 98.23 | 98.77 | 97.97 | 98.58 | 894,588 | +0.92(+0.94%) |
Aug 20, 2021 | 96.81 | 97.73 | 96.81 | 97.65 | 629,527 | +0.83(+0.85%) |
Aug 19, 2021 | 96.03 | 97.16 | 95.98 | 96.83 | 892,751 | +0.15(+0.16%) |
Aug 18, 2021 | 97.46 | 97.87 | 96.65 | 96.67 | 826,085 | -1.09(-1.11%) |
Aug 17, 2021 | 98.00 | 98.00 | 97.05 | 97.76 | 1,994,440 | -0.67(-0.68%) |
Aug 16, 2021 | 97.85 | 98.43 | 97.51 | 98.43 | 1,414,419 | +0.21(+0.22%) |
Aug 13, 2021 | 98.21 | 98.22 | 98.03 | 98.22 | 776,194 | +0.18(+0.19%) |
Aug 12, 2021 | 97.69 | 98.07 | 97.53 | 98.04 | 869,901 | +0.27(+0.28%) |
Aug 11, 2021 | 97.73 | 97.81 | 97.50 | 97.77 | 752,278 | +0.23(+0.24%) |
Aug 10, 2021 | 97.71 | 97.82 | 97.42 | 97.54 | 1,031,178 | +0.00(+0.00%) |
Aug 09, 2021 | 97.58 | 97.65 | 97.31 | 97.54 | 815,444 | -0.04(-0.04%) |
Aug 06, 2021 | 97.65 | 97.71 | 97.42 | 97.58 | 564,267 | +0.08(+0.08%) |
Aug 05, 2021 | 97.34 | 97.51 | 97.04 | 97.50 | 696,262 | +0.60(+0.62%) |
Aug 04, 2021 | 96.94 | 97.14 | 96.76 | 96.90 | 1,415,649 | -0.37(-0.39%) |
Aug 03, 2021 | 96.82 | 97.27 | 96.18 | 97.27 | 934,618 | +0.73(+0.76%) |
Aug 02, 2021 | 97.17 | 97.20 | 96.47 | 96.54 | 754,486 | -0.12(-0.13%) |
Jul 30, 2021 | 96.62 | 97.04 | 96.54 | 96.67 | 1,488,519 | -0.59(-0.60%) |
Jul 29, 2021 | 96.84 | 97.51 | 96.84 | 97.25 | 780,078 | +0.39(+0.41%) |
Jul 28, 2021 | 96.92 | 97.18 | 96.56 | 96.86 | 1,399,194 | -0.04(-0.04%) |
Jul 27, 2021 | 97.06 | 97.06 | 96.19 | 96.90 | 1,099,069 | -0.53(-0.54%) |
Jul 26, 2021 | 97.19 | 97.42 | 97.03 | 97.42 | 2,621,718 | +0.19(+0.20%) |
Jul 23, 2021 | 96.75 | 97.28 | 96.49 | 97.23 | 13,195,261 | +1.09(+1.13%) |
Jul 22, 2021 | 95.94 | 96.21 | 95.77 | 96.15 | 478,238 | +0.22(+0.23%) |
Jul 21, 2021 | 95.37 | 95.97 | 95.37 | 95.93 | 971,691 | +0.74(+0.78%) |
Jul 20, 2021 | 94.11 | 95.51 | 93.84 | 95.19 | 1,480,073 | +1.43(+1.53%) |
Jul 19, 2021 | 93.93 | 94.10 | 93.15 | 93.76 | 898,191 | -1.42(-1.49%) |
Jul 16, 2021 | 96.02 | 96.16 | 95.05 | 95.18 | 604,891 | -0.68(-0.71%) |
Jul 15, 2021 | 96.11 | 96.11 | 95.36 | 95.86 | 631,937 | -0.30(-0.31%) |
Jul 14, 2021 | 96.36 | 96.62 | 95.86 | 96.16 | 2,338,624 | +0.07(+0.07%) |
Jul 13, 2021 | 96.18 | 96.58 | 96.00 | 96.09 | 628,880 | -0.33(-0.34%) |
Jul 12, 2021 | 96.29 | 96.43 | 96.03 | 96.42 | 2,720,394 | +0.32(+0.33%) |
Jul 09, 2021 | 95.33 | 96.17 | 95.33 | 96.10 | 495,098 | +0.98(+1.03%) |
Jul 08, 2021 | 94.58 | 95.27 | 94.36 | 95.12 | 777,501 | -0.80(-0.83%) |
Jul 07, 2021 | 95.83 | 95.95 | 95.24 | 95.92 | 684,204 | +0.37(+0.39%) |
Jul 06, 2021 | 95.89 | 95.89 | 94.92 | 95.54 | 766,809 | -0.18(-0.19%) |
Jul 02, 2021 | 95.20 | 95.78 | 95.16 | 95.72 | 653,533 | +0.69(+0.73%) |
Jul 01, 2021 | 94.67 | 95.03 | 94.62 | 95.03 | 1,857,804 | +0.47(+0.50%) |
Jun 30, 2021 | 94.44 | 94.68 | 94.40 | 94.56 | 977,253 | +0.04(+0.04%) |
Jun 29, 2021 | 94.53 | 94.67 | 94.39 | 94.52 | 1,105,975 | +0.10(+0.10%) |
Jun 28, 2021 | 94.52 | 94.52 | 94.07 | 94.43 | 596,358 | +0.29(+0.31%) |
Jun 25, 2021 | 94.11 | 94.22 | 93.91 | 94.14 | 608,495 | +0.31(+0.33%) |
Jun 24, 2021 | 93.86 | 93.93 | 93.71 | 93.83 | 1,280,292 | +0.54(+0.58%) |
Jun 23, 2021 | 93.34 | 93.56 | 93.25 | 93.29 | 560,843 | +0.00(+0.00%) |
Jun 22, 2021 | 92.90 | 93.54 | 92.70 | 93.29 | 599,201 | +0.50(+0.54%) |
Jun 21, 2021 | 91.83 | 92.83 | 91.75 | 92.80 | 1,296,585 | +1.25(+1.36%) |
Jun 18, 2021 | 92.18 | 92.19 | 91.55 | 91.55 | 747,176 | -1.26(-1.36%) |
Jun 17, 2021 | 92.80 | 92.98 | 92.15 | 92.80 | 671,236 | +0.03(+0.03%) |
Jun 16, 2021 | 93.30 | 93.32 | 92.24 | 92.78 | 738,679 | -0.49(-0.53%) |
Jun 15, 2021 | 93.54 | 93.54 | 93.08 | 93.27 | 747,393 | -0.25(-0.27%) |
Jun 14, 2021 | 93.36 | 93.52 | 93.04 | 93.52 | 1,167,201 | +0.24(+0.26%) |
Jun 11, 2021 | 93.08 | 93.28 | 92.88 | 93.28 | 572,347 | +0.21(+0.23%) |
Jun 10, 2021 | 92.83 | 93.20 | 92.57 | 93.06 | 609,990 | +0.51(+0.55%) |
Jun 09, 2021 | 92.94 | 92.94 | 92.52 | 92.56 | 624,541 | -0.17(-0.19%) |
Jun 08, 2021 | 92.90 | 92.91 | 92.27 | 92.73 | 557,789 | +0.06(+0.06%) |
Jun 07, 2021 | 92.72 | 92.72 | 92.42 | 92.67 | 565,633 | +0.02(+0.02%) |
Jun 04, 2021 | 92.16 | 92.71 | 92.14 | 92.65 | 1,565,507 | +0.85(+0.93%) |
Jun 03, 2021 | 91.89 | 92.04 | 91.24 | 91.80 | 792,090 | -0.42(-0.46%) |
Jun 02, 2021 | 92.14 | 92.35 | 91.93 | 92.22 | 1,039,828 | +0.24(+0.26%) |