Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 98.48 | 98.77 | 95.88 | 96.34 | 2,512,700 | -2.21(-2.25%) |
Oct 28, 2021 | 98.03 | 98.99 | 97.86 | 98.55 | 1,260,912 | +0.72(+0.73%) |
Oct 27, 2021 | 99.05 | 100.07 | 97.76 | 97.84 | 1,390,343 | -1.65(-1.66%) |
Oct 26, 2021 | 100.08 | 99.49 | 1,184,019 | -0.14(-0.14%) | ||
Oct 25, 2021 | 100.09 | 100.39 | 99.49 | 99.63 | 1,495,280 | -0.16(-0.16%) |
Oct 22, 2021 | 99.43 | 100.27 | 98.88 | 99.79 | 1,264,837 | +0.63(+0.64%) |
Oct 21, 2021 | 99.36 | 100.35 | 98.29 | 99.16 | 1,252,004 | -0.64(-0.64%) |
Oct 20, 2021 | 97.78 | 99.85 | 97.40 | 99.80 | 1,475,426 | +1.82(+1.86%) |
Oct 19, 2021 | 97.69 | 98.16 | 97.13 | 97.98 | 1,360,590 | +1.23(+1.28%) |
Oct 18, 2021 | 96.58 | 97.40 | 96.13 | 96.74 | 1,269,309 | -0.07(-0.07%) |
Oct 15, 2021 | 97.00 | 97.60 | 96.57 | 96.81 | 1,678,466 | +0.71(+0.74%) |
Oct 14, 2021 | 95.11 | 96.18 | 94.63 | 96.10 | 1,512,596 | +2.04(+2.17%) |
Oct 13, 2021 | 94.98 | 95.13 | 92.33 | 94.06 | 1,791,396 | -1.34(-1.40%) |
Oct 12, 2021 | 96.27 | 96.93 | 95.13 | 95.40 | 1,703,407 | -0.96(-1.00%) |
Oct 11, 2021 | 96.32 | 97.97 | 96.13 | 96.37 | 1,991,004 | +0.32(+0.33%) |
Oct 08, 2021 | 95.23 | 96.40 | 95.00 | 96.05 | 1,508,118 | +1.08(+1.13%) |
Oct 07, 2021 | 95.36 | 95.95 | 94.82 | 94.97 | 1,735,687 | +0.46(+0.48%) |
Oct 06, 2021 | 93.74 | 94.54 | 92.51 | 94.52 | 1,743,077 | -0.17(-0.18%) |
Oct 05, 2021 | 93.14 | 94.97 | 92.24 | 94.68 | 2,188,941 | +2.14(+2.32%) |
Oct 04, 2021 | 92.78 | 94.62 | 92.26 | 92.54 | 2,120,954 | -0.41(-0.44%) |
Oct 01, 2021 | 92.36 | 93.58 | 91.52 | 92.95 | 1,414,935 | +0.86(+0.93%) |
Sep 30, 2021 | 93.23 | 93.67 | 91.59 | 92.09 | 2,845,534 | -0.60(-0.65%) |
Sep 29, 2021 | 92.75 | 93.12 | 92.04 | 92.70 | 1,630,163 | +0.28(+0.30%) |
Sep 28, 2021 | 93.64 | 94.43 | 92.36 | 92.42 | 2,057,029 | -0.91(-0.98%) |
Sep 27, 2021 | 91.92 | 94.14 | 91.83 | 93.33 | 2,026,352 | +2.50(+2.76%) |
Sep 24, 2021 | 90.38 | 91.75 | 90.30 | 90.82 | 1,476,207 | +0.47(+0.52%) |
Sep 23, 2021 | 88.64 | 91.28 | 88.64 | 90.35 | 1,906,454 | +2.77(+3.16%) |
Sep 22, 2021 | 87.09 | 88.32 | 86.99 | 87.59 | 2,242,987 | +1.88(+2.20%) |
Sep 21, 2021 | 86.95 | 87.45 | 85.16 | 85.70 | 2,776,620 | -0.87(-1.00%) |
Sep 20, 2021 | 87.85 | 87.85 | 84.96 | 86.57 | 4,114,406 | -3.72(-4.12%) |
Sep 17, 2021 | 90.23 | 91.76 | 89.97 | 90.29 | 5,423,296 | -0.41(-0.45%) |
Sep 16, 2021 | 91.60 | 92.26 | 90.51 | 90.70 | 2,285,816 | -0.62(-0.68%) |
Sep 15, 2021 | 91.16 | 92.22 | 90.87 | 91.32 | 2,454,442 | +0.53(+0.58%) |
Sep 14, 2021 | 92.79 | 92.94 | 90.44 | 90.80 | 1,977,272 | -1.48(-1.60%) |
Sep 13, 2021 | 91.94 | 92.51 | 91.14 | 92.28 | 1,600,005 | +1.45(+1.60%) |
Sep 10, 2021 | 92.29 | 92.41 | 90.78 | 90.82 | 1,452,814 | -0.69(-0.76%) |
Sep 09, 2021 | 91.38 | 92.94 | 91.10 | 91.52 | 1,610,830 | -0.09(-0.10%) |
Sep 08, 2021 | 91.66 | 92.18 | 91.03 | 91.60 | 1,528,523 | -0.17(-0.18%) |
Sep 07, 2021 | 91.74 | 92.59 | 91.49 | 91.77 | 2,001,664 | -0.05(-0.06%) |
Sep 03, 2021 | 92.32 | 92.63 | 91.32 | 91.82 | 1,519,955 | -0.12(-0.13%) |
Sep 02, 2021 | 91.92 | 92.27 | 91.42 | 91.94 | 1,844,815 | +0.25(+0.27%) |
Sep 01, 2021 | 92.89 | 93.08 | 91.54 | 91.70 | 1,584,221 | -0.99(-1.07%) |
Aug 31, 2021 | 92.41 | 93.58 | 92.16 | 92.69 | 2,974,541 | +0.04(+0.05%) |
Aug 30, 2021 | 93.93 | 94.02 | 92.25 | 92.65 | 1,585,911 | -1.34(-1.43%) |
Aug 27, 2021 | 92.72 | 94.22 | 92.51 | 93.98 | 1,764,383 | +1.59(+1.72%) |
Aug 26, 2021 | 93.62 | 93.78 | 92.19 | 92.39 | 1,670,472 | -1.12(-1.20%) |
Aug 25, 2021 | 92.72 | 94.43 | 92.40 | 93.51 | 1,543,864 | +1.14(+1.23%) |
Aug 24, 2021 | 91.84 | 92.57 | 91.44 | 92.37 | 1,612,147 | +0.88(+0.96%) |
Aug 23, 2021 | 91.06 | 92.17 | 91.04 | 91.50 | 1,755,024 | +1.16(+1.29%) |
Aug 20, 2021 | 89.77 | 90.52 | 89.49 | 90.33 | 2,214,613 | +0.48(+0.53%) |
Aug 19, 2021 | 89.88 | 90.95 | 89.10 | 89.86 | 2,085,735 | -1.10(-1.21%) |
Aug 18, 2021 | 91.77 | 92.84 | 90.88 | 90.96 | 1,967,019 | -1.28(-1.39%) |
Aug 17, 2021 | 91.99 | 92.83 | 91.14 | 92.24 | 2,241,034 | -0.68(-0.73%) |
Aug 16, 2021 | 92.82 | 93.34 | 91.48 | 92.91 | 2,004,826 | -0.60(-0.64%) |
Aug 13, 2021 | 93.78 | 93.97 | 93.13 | 93.51 | 1,759,117 | +0.04(+0.05%) |
Aug 12, 2021 | 93.50 | 93.92 | 92.84 | 93.47 | 2,050,404 | +0.36(+0.39%) |
Aug 11, 2021 | 92.26 | 93.17 | 91.42 | 93.10 | 2,222,393 | +1.28(+1.40%) |
Aug 10, 2021 | 90.64 | 92.39 | 90.42 | 91.82 | 2,185,456 | +1.08(+1.19%) |
Aug 09, 2021 | 90.33 | 91.32 | 89.64 | 90.74 | 2,001,751 | +0.04(+0.05%) |
Aug 06, 2021 | 89.78 | 91.30 | 89.60 | 90.70 | 2,128,461 | +2.32(+2.63%) |
Aug 05, 2021 | 87.66 | 88.56 | 87.51 | 88.38 | 1,837,038 | +1.89(+2.18%) |
Aug 04, 2021 | 86.40 | 88.36 | 85.81 | 86.49 | 3,107,071 | -1.96(-2.21%) |
Aug 03, 2021 | 87.47 | 88.62 | 85.49 | 88.45 | 2,298,965 | +1.70(+1.96%) |