Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 104.36 | 105.62 | 102.91 | 104.97 | 4,842 | +1.29(+1.24%) |
Oct 28, 2021 | 102.43 | 105.23 | 102.23 | 103.69 | 6,720 | +1.07(+1.04%) |
Oct 27, 2021 | 102.81 | 104.94 | 102.48 | 102.62 | 5,949 | +0.31(+0.30%) |
Oct 26, 2021 | 104.41 | 102.20 | 102.31 | 5,730 | -2.21(-2.11%) | |
Oct 25, 2021 | 103.24 | 105.53 | 103.24 | 104.52 | 5,827 | +0.65(+0.62%) |
Oct 22, 2021 | 102.81 | 106.24 | 101.94 | 103.87 | 6,549 | +0.77(+0.74%) |
Oct 21, 2021 | 101.85 | 103.11 | 101.85 | 103.11 | 1,883 | +2.90(+2.89%) |
Oct 20, 2021 | 101.66 | 101.81 | 100.10 | 100.21 | 1,414 | -2.62(-2.55%) |
Oct 19, 2021 | 102.92 | 102.92 | 102.15 | 102.83 | 2,368 | -0.52(-0.51%) |
Oct 18, 2021 | 102.91 | 104.07 | 101.46 | 103.36 | 7,588 | -0.52(-0.50%) |
Oct 15, 2021 | 102.23 | 108.77 | 102.23 | 103.88 | 9,740 | +1.41(+1.38%) |
Oct 14, 2021 | 101.02 | 103.38 | 100.78 | 102.47 | 4,977 | +0.62(+0.60%) |
Oct 13, 2021 | 100.49 | 102.14 | 100.30 | 101.86 | 5,582 | +2.65(+2.67%) |
Oct 12, 2021 | 99.33 | 100.59 | 99.18 | 99.20 | 5,271 | +0.21(+0.22%) |
Oct 11, 2021 | 98.75 | 100.69 | 98.75 | 98.99 | 6,723 | +3.30(+3.45%) |
Oct 08, 2021 | 97.78 | 98.92 | 95.69 | 95.69 | 6,252 | -1.84(-1.89%) |
Oct 07, 2021 | 96.72 | 100.22 | 95.36 | 97.53 | 7,633 | +3.19(+3.39%) |
Oct 06, 2021 | 93.42 | 94.68 | 92.99 | 94.33 | 6,154 | -0.40(-0.42%) |
Oct 05, 2021 | 94.10 | 95.55 | 93.52 | 94.73 | 7,067 | +1.43(+1.53%) |
Oct 04, 2021 | 94.10 | 94.49 | 92.84 | 93.30 | 5,312 | -1.77(-1.86%) |
Oct 01, 2021 | 95.17 | 95.83 | 94.88 | 95.07 | 3,626 | +0.03(+0.03%) |
Sep 30, 2021 | 94.97 | 96.33 | 94.97 | 95.04 | 7,448 | -0.32(-0.34%) |
Sep 29, 2021 | 93.91 | 95.98 | 93.91 | 95.36 | 7,943 | +0.48(+0.51%) |
Sep 28, 2021 | 95.55 | 97.25 | 93.99 | 94.88 | 3,991 | -2.00(-2.07%) |
Sep 27, 2021 | 97.49 | 97.57 | 96.52 | 96.88 | 2,442 | -2.47(-2.48%) |
Sep 24, 2021 | 98.26 | 99.35 | 97.57 | 99.35 | 5,695 | -1.00(-0.99%) |
Sep 23, 2021 | 95.75 | 100.35 | 95.55 | 100.35 | 6,707 | +4.55(+4.75%) |
Sep 22, 2021 | 95.65 | 97.15 | 95.65 | 95.80 | 5,941 | +0.44(+0.46%) |
Sep 21, 2021 | 94.97 | 95.36 | 94.10 | 95.36 | 6,084 | +2.08(+2.23%) |
Sep 20, 2021 | 94.59 | 94.97 | 93.19 | 93.28 | 5,756 | -2.48(-2.59%) |
Sep 17, 2021 | 97.15 | 97.15 | 95.71 | 95.76 | 5,233 | -1.06(-1.09%) |
Sep 16, 2021 | 98.17 | 98.17 | 95.99 | 96.81 | 5,806 | +0.05(+0.05%) |
Sep 15, 2021 | 97.05 | 97.64 | 94.94 | 96.76 | 6,595 | +0.15(+0.15%) |
Sep 14, 2021 | 96.57 | 97.19 | 95.65 | 96.62 | 5,963 | -0.40(-0.41%) |
Sep 13, 2021 | 97.78 | 97.78 | 95.82 | 97.02 | 7,507 | +0.28(+0.29%) |
Sep 10, 2021 | 95.70 | 96.81 | 94.68 | 96.73 | 6,782 | +1.91(+2.01%) |
Sep 09, 2021 | 93.91 | 95.46 | 93.52 | 94.83 | 4,012 | +2.28(+2.46%) |
Sep 08, 2021 | 92.56 | 93.42 | 92.26 | 92.55 | 3,909 | -0.58(-0.62%) |
Sep 07, 2021 | 93.62 | 93.62 | 92.76 | 93.13 | 4,660 | +0.54(+0.59%) |
Sep 03, 2021 | 92.84 | 93.42 | 91.78 | 92.59 | 5,401 | +0.33(+0.36%) |
Sep 02, 2021 | 93.09 | 93.09 | 92.10 | 92.26 | 4,666 | -1.97(-2.10%) |
Sep 01, 2021 | 93.96 | 95.07 | 93.60 | 94.24 | 5,962 | -0.08(-0.08%) |
Aug 31, 2021 | 94.39 | 96.04 | 94.16 | 94.31 | 6,736 | -0.97(-1.01%) |
Aug 30, 2021 | 94.51 | 95.28 | 94.47 | 95.28 | 6,772 | +2.83(+3.06%) |
Aug 27, 2021 | 91.97 | 92.93 | 91.54 | 92.45 | 5,879 | +1.17(+1.28%) |
Aug 26, 2021 | 91.58 | 92.35 | 91.05 | 91.28 | 8,220 | -1.84(-1.98%) |
Aug 25, 2021 | 92.54 | 93.12 | 92.21 | 93.12 | 1,996 | -0.17(-0.19%) |
Aug 24, 2021 | 93.29 | 93.29 | 93.29 | 93.29 | 504 | +3.02(+3.34%) |
Aug 23, 2021 | 88.37 | 90.77 | 88.37 | 90.28 | 3,042 | +1.82(+2.06%) |
Aug 20, 2021 | 87.79 | 88.46 | 87.50 | 88.45 | 3,874 | +0.95(+1.09%) |
Aug 19, 2021 | 87.65 | 87.98 | 87.17 | 87.50 | 5,477 | -0.98(-1.11%) |
Aug 18, 2021 | 88.08 | 88.56 | 86.63 | 88.48 | 6,629 | +0.60(+0.68%) |
Aug 17, 2021 | 87.31 | 87.89 | 86.25 | 87.89 | 9,246 | -0.19(-0.22%) |
Aug 16, 2021 | 87.65 | 88.08 | 86.54 | 88.08 | 6,682 | -0.91(-1.03%) |
Aug 13, 2021 | 88.46 | 88.99 | 87.69 | 88.99 | 2,978 | +0.85(+0.97%) |
Aug 12, 2021 | 87.41 | 89.32 | 87.41 | 88.14 | 6,032 | +1.98(+2.30%) |
Aug 11, 2021 | 86.73 | 86.73 | 86.01 | 86.16 | 6,342 | -0.49(-0.57%) |
Aug 10, 2021 | 86.06 | 87.31 | 86.02 | 86.65 | 5,815 | -0.76(-0.87%) |
Aug 09, 2021 | 87.07 | 88.08 | 87.07 | 87.41 | 7,720 | -0.82(-0.92%) |
Aug 06, 2021 | 87.98 | 88.51 | 87.89 | 88.22 | 1,107 | -0.05(-0.05%) |
Aug 05, 2021 | 88.08 | 89.08 | 87.12 | 88.27 | 1,743 | +1.70(+1.96%) |
Aug 04, 2021 | 86.54 | 87.12 | 85.46 | 86.57 | 7,597 | +2.46(+2.92%) |
Aug 03, 2021 | 85.09 | 85.09 | 83.33 | 84.11 | 9,813 | -2.09(-2.43%) |