Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 94.26 | 94.70 | 88.18 | 88.77 | 381,155 | -5.49(-5.82%) |
Oct 28, 2021 | 92.36 | 95.18 | 90.32 | 94.26 | 308,738 | +2.47(+2.69%) |
Oct 27, 2021 | 94.50 | 95.50 | 91.62 | 91.79 | 280,552 | -2.71(-2.87%) |
Oct 26, 2021 | 96.88 | 94.50 | 484,864 | -1.59(-1.65%) | ||
Oct 25, 2021 | 94.05 | 96.79 | 92.30 | 96.09 | 299,067 | +2.35(+2.51%) |
Oct 22, 2021 | 94.24 | 95.91 | 91.46 | 93.74 | 283,917 | -1.23(-1.30%) |
Oct 21, 2021 | 94.65 | 97.50 | 94.20 | 94.97 | 346,486 | +0.86(+0.91%) |
Oct 20, 2021 | 95.34 | 96.51 | 93.39 | 94.11 | 204,159 | -0.24(-0.25%) |
Oct 19, 2021 | 92.84 | 96.37 | 91.02 | 94.35 | 337,207 | +3.64(+4.01%) |
Oct 18, 2021 | 92.25 | 93.40 | 90.30 | 90.71 | 335,079 | -2.43(-2.61%) |
Oct 15, 2021 | 95.76 | 95.76 | 92.26 | 93.14 | 360,385 | -1.14(-1.21%) |
Oct 14, 2021 | 91.14 | 95.00 | 90.64 | 94.28 | 471,897 | +5.29(+5.94%) |
Oct 13, 2021 | 88.31 | 89.77 | 86.85 | 88.99 | 450,397 | +1.13(+1.29%) |
Oct 12, 2021 | 88.06 | 91.00 | 87.28 | 87.86 | 483,944 | +1.30(+1.50%) |
Oct 11, 2021 | 82.56 | 87.03 | 81.50 | 86.56 | 657,368 | +2.99(+3.58%) |
Oct 08, 2021 | 85.29 | 86.16 | 83.01 | 83.57 | 973,710 | -1.39(-1.64%) |
Oct 07, 2021 | 85.00 | 87.40 | 84.49 | 84.96 | 554,245 | +1.07(+1.28%) |
Oct 06, 2021 | 83.35 | 85.67 | 82.30 | 83.89 | 739,280 | -1.72(-2.01%) |
Oct 05, 2021 | 84.28 | 86.46 | 83.17 | 85.61 | 720,263 | +2.61(+3.14%) |
Oct 04, 2021 | 85.38 | 85.38 | 80.79 | 83.00 | 1,021,245 | -3.38(-3.91%) |
Oct 01, 2021 | 87.01 | 87.28 | 84.13 | 86.38 | 822,367 | -0.63(-0.72%) |
Sep 30, 2021 | 87.99 | 89.67 | 86.94 | 87.01 | 712,215 | -0.23(-0.26%) |
Sep 29, 2021 | 91.47 | 92.48 | 86.65 | 87.24 | 766,384 | -3.86(-4.24%) |
Sep 28, 2021 | 93.65 | 95.21 | 89.71 | 91.10 | 733,027 | -3.74(-3.94%) |
Sep 27, 2021 | 94.28 | 95.99 | 91.03 | 94.84 | 610,183 | +0.17(+0.18%) |
Sep 24, 2021 | 97.83 | 100.00 | 92.83 | 94.67 | 546,070 | -3.46(-3.53%) |
Sep 23, 2021 | 96.20 | 98.31 | 94.59 | 98.13 | 352,859 | +2.66(+2.79%) |
Sep 22, 2021 | 95.36 | 98.10 | 94.08 | 95.47 | 441,668 | +0.51(+0.54%) |
Sep 21, 2021 | 96.52 | 98.67 | 94.39 | 94.96 | 700,104 | -0.35(-0.37%) |
Sep 20, 2021 | 98.64 | 99.92 | 92.44 | 95.31 | 1,166,226 | -7.60(-7.39%) |
Sep 17, 2021 | 102.37 | 103.73 | 96.17 | 102.91 | 2,191,295 | +0.84(+0.82%) |
Sep 16, 2021 | 102.33 | 103.27 | 100.12 | 102.07 | 644,537 | -0.04(-0.04%) |
Sep 15, 2021 | 99.13 | 102.82 | 99.13 | 102.11 | 798,961 | +2.23(+2.23%) |
Sep 14, 2021 | 100.49 | 104.98 | 98.10 | 99.88 | 772,551 | -1.35(-1.33%) |
Sep 13, 2021 | 108.66 | 109.83 | 100.02 | 101.23 | 873,745 | -7.71(-7.08%) |
Sep 10, 2021 | 109.89 | 110.45 | 106.06 | 108.94 | 528,915 | +0.94(+0.87%) |
Sep 09, 2021 | 105.36 | 110.92 | 105.25 | 108.00 | 548,255 | +3.24(+3.09%) |
Sep 08, 2021 | 112.87 | 113.36 | 104.55 | 104.76 | 584,145 | -8.64(-7.62%) |
Sep 07, 2021 | 112.38 | 116.91 | 112.38 | 113.40 | 597,033 | +0.88(+0.78%) |
Sep 03, 2021 | 113.48 | 116.50 | 110.53 | 112.52 | 640,798 | -1.55(-1.36%) |
Sep 02, 2021 | 113.20 | 114.62 | 110.67 | 114.07 | 767,489 | +1.87(+1.67%) |
Sep 01, 2021 | 110.36 | 113.78 | 109.10 | 112.20 | 645,048 | +1.28(+1.15%) |
Aug 31, 2021 | 107.45 | 112.00 | 106.06 | 110.92 | 845,559 | +4.03(+3.77%) |
Aug 30, 2021 | 108.01 | 108.83 | 103.75 | 106.89 | 641,540 | +0.31(+0.29%) |
Aug 27, 2021 | 102.43 | 109.47 | 101.00 | 106.58 | 630,428 | +5.00(+4.92%) |
Aug 26, 2021 | 101.90 | 105.00 | 99.93 | 101.58 | 434,011 | -0.43(-0.42%) |
Aug 25, 2021 | 107.56 | 108.40 | 102.00 | 102.01 | 446,976 | -5.34(-4.97%) |
Aug 24, 2021 | 107.20 | 108.31 | 103.15 | 107.35 | 432,890 | +0.87(+0.82%) |
Aug 23, 2021 | 105.00 | 109.59 | 103.99 | 106.48 | 727,006 | +4.53(+4.44%) |
Aug 20, 2021 | 96.68 | 102.65 | 96.68 | 101.95 | 440,759 | +4.17(+4.26%) |
Aug 19, 2021 | 99.70 | 102.22 | 95.81 | 97.78 | 478,813 | -3.72(-3.67%) |
Aug 18, 2021 | 102.71 | 104.95 | 99.01 | 101.50 | 311,697 | -0.59(-0.58%) |
Aug 17, 2021 | 100.24 | 102.59 | 97.01 | 102.09 | 622,870 | +0.24(+0.24%) |
Aug 16, 2021 | 99.27 | 103.42 | 94.28 | 101.85 | 823,823 | +0.83(+0.82%) |
Aug 13, 2021 | 105.89 | 106.50 | 100.21 | 101.02 | 743,642 | -4.66(-4.41%) |
Aug 12, 2021 | 107.56 | 111.61 | 103.05 | 105.68 | 499,021 | -2.32(-2.15%) |
Aug 11, 2021 | 106.12 | 108.40 | 101.40 | 108.00 | 583,350 | +3.72(+3.57%) |
Aug 10, 2021 | 108.00 | 108.04 | 99.39 | 104.28 | 739,716 | -2.68(-2.51%) |
Aug 09, 2021 | 109.22 | 110.68 | 102.34 | 106.96 | 713,900 | -1.42(-1.31%) |
Aug 06, 2021 | 109.19 | 109.99 | 102.10 | 108.38 | 982,066 | -2.13(-1.93%) |
Aug 05, 2021 | 97.74 | 111.03 | 96.50 | 110.51 | 1,298,505 | +14.94(+15.63%) |
Aug 04, 2021 | 93.00 | 97.97 | 91.02 | 95.57 | 452,108 | +3.26(+3.53%) |
Aug 03, 2021 | 90.66 | 92.50 | 87.63 | 92.31 | 467,624 | +1.71(+1.89%) |