Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 101.52 | 103.38 | 101.19 | 102.40 | 156,029 | +0.84(+0.83%) |
Oct 28, 2021 | 101.18 | 101.56 | 283,846 | +0.85(+0.84%) | ||
Oct 27, 2021 | 108.97 | 109.95 | 100.02 | 100.71 | 350,048 | -8.24(-7.56%) |
Oct 26, 2021 | 108.62 | 108.95 | 356,570 | +0.31(+0.29%) | ||
Oct 25, 2021 | 107.37 | 110.63 | 105.83 | 108.64 | 512,199 | +1.19(+1.11%) |
Oct 22, 2021 | 108.92 | 108.92 | 105.83 | 107.45 | 236,975 | -2.31(-2.10%) |
Oct 21, 2021 | 104.58 | 111.52 | 103.75 | 109.76 | 381,022 | +4.86(+4.63%) |
Oct 20, 2021 | 103.53 | 105.09 | 99.19 | 104.90 | 450,819 | +0.78(+0.75%) |
Oct 19, 2021 | 94.73 | 105.30 | 94.00 | 104.12 | 811,699 | +9.66(+10.23%) |
Oct 18, 2021 | 93.65 | 95.82 | 92.71 | 94.46 | 292,653 | +3.30(+3.62%) |
Oct 15, 2021 | 95.79 | 96.78 | 90.40 | 91.16 | 450,030 | -3.09(-3.28%) |
Oct 14, 2021 | 92.99 | 95.02 | 91.17 | 94.25 | 357,057 | +4.35(+4.84%) |
Oct 13, 2021 | 85.03 | 90.04 | 85.03 | 89.90 | 257,280 | +4.66(+5.47%) |
Oct 12, 2021 | 88.76 | 90.33 | 84.69 | 85.24 | 391,219 | -2.24(-2.56%) |
Oct 11, 2021 | 84.55 | 88.58 | 84.23 | 87.48 | 250,448 | +2.42(+2.85%) |
Oct 08, 2021 | 83.66 | 86.17 | 83.26 | 85.06 | 178,115 | +1.56(+1.87%) |
Oct 07, 2021 | 83.08 | 85.42 | 82.63 | 83.50 | 373,040 | +1.36(+1.66%) |
Oct 06, 2021 | 78.83 | 82.24 | 78.04 | 82.14 | 193,711 | +3.37(+4.28%) |
Oct 05, 2021 | 77.16 | 79.34 | 75.93 | 78.77 | 255,543 | +1.75(+2.27%) |
Oct 04, 2021 | 79.54 | 79.54 | 75.52 | 77.02 | 297,830 | -2.67(-3.35%) |
Oct 01, 2021 | 78.30 | 80.25 | 77.06 | 79.69 | 328,837 | +2.02(+2.60%) |
Sep 30, 2021 | 81.51 | 81.81 | 77.56 | 77.67 | 384,854 | -3.41(-4.21%) |
Sep 29, 2021 | 82.15 | 82.46 | 80.59 | 81.08 | 312,965 | -0.03(-0.04%) |
Sep 28, 2021 | 85.29 | 85.71 | 80.77 | 81.11 | 354,603 | -5.56(-6.42%) |
Sep 27, 2021 | 85.38 | 87.84 | 84.92 | 86.67 | 195,281 | +1.75(+2.06%) |
Sep 24, 2021 | 86.90 | 86.96 | 84.46 | 84.92 | 181,187 | -1.92(-2.21%) |
Sep 23, 2021 | 86.37 | 87.13 | 84.79 | 86.84 | 172,239 | +1.37(+1.60%) |
Sep 22, 2021 | 81.42 | 85.72 | 81.42 | 85.47 | 276,509 | +4.74(+5.87%) |
Sep 21, 2021 | 82.55 | 82.89 | 80.11 | 80.73 | 215,801 | -1.26(-1.54%) |
Sep 20, 2021 | 80.99 | 82.05 | 79.31 | 81.99 | 314,322 | -0.74(-0.89%) |
Sep 17, 2021 | 82.54 | 84.02 | 81.74 | 82.73 | 557,267 | +1.08(+1.32%) |
Sep 16, 2021 | 83.05 | 83.05 | 81.50 | 81.65 | 180,497 | -1.44(-1.73%) |
Sep 15, 2021 | 82.96 | 83.25 | 80.78 | 83.09 | 242,525 | +0.13(+0.16%) |
Sep 14, 2021 | 85.56 | 86.89 | 82.51 | 82.96 | 367,784 | -2.60(-3.04%) |
Sep 13, 2021 | 90.36 | 90.37 | 84.99 | 85.56 | 322,526 | -3.94(-4.40%) |
Sep 10, 2021 | 91.00 | 92.70 | 89.16 | 89.50 | 267,426 | -1.56(-1.71%) |
Sep 09, 2021 | 89.09 | 93.29 | 86.64 | 91.06 | 390,767 | +3.51(+4.01%) |
Sep 08, 2021 | 84.57 | 88.70 | 83.05 | 87.55 | 700,353 | +3.02(+3.57%) |
Sep 07, 2021 | 90.76 | 90.80 | 84.36 | 84.53 | 340,982 | -6.41(-7.05%) |
Sep 03, 2021 | 90.59 | 91.14 | 89.22 | 90.94 | 149,742 | +0.75(+0.83%) |
Sep 02, 2021 | 93.65 | 93.65 | 89.14 | 90.19 | 277,742 | -3.36(-3.59%) |
Sep 01, 2021 | 92.00 | 93.90 | 89.80 | 93.55 | 163,542 | +1.91(+2.08%) |
Aug 31, 2021 | 95.49 | 95.75 | 91.28 | 91.64 | 180,985 | -3.85(-4.03%) |
Aug 30, 2021 | 93.17 | 96.40 | 92.30 | 95.49 | 202,957 | +2.58(+2.78%) |
Aug 27, 2021 | 90.00 | 94.01 | 90.00 | 92.91 | 226,062 | +3.09(+3.44%) |
Aug 26, 2021 | 92.91 | 94.38 | 89.82 | 89.82 | 199,287 | -4.01(-4.27%) |
Aug 25, 2021 | 96.79 | 97.25 | 93.83 | 93.83 | 201,822 | -2.60(-2.70%) |
Aug 24, 2021 | 95.66 | 97.77 | 94.59 | 96.43 | 227,878 | +1.11(+1.16%) |
Aug 23, 2021 | 90.98 | 95.70 | 90.61 | 95.32 | 294,048 | +5.44(+6.05%) |
Aug 20, 2021 | 85.98 | 89.88 | 85.98 | 89.88 | 188,767 | +4.03(+4.69%) |
Aug 19, 2021 | 85.73 | 87.92 | 84.44 | 85.85 | 232,991 | -0.48(-0.56%) |
Aug 18, 2021 | 88.17 | 89.07 | 86.28 | 86.33 | 175,447 | -1.47(-1.67%) |
Aug 17, 2021 | 91.00 | 91.22 | 86.49 | 87.80 | 499,862 | -4.50(-4.88%) |
Aug 16, 2021 | 95.91 | 96.00 | 92.22 | 92.30 | 301,607 | -4.52(-4.67%) |
Aug 13, 2021 | 98.90 | 99.72 | 96.63 | 96.82 | 120,962 | -1.39(-1.42%) |
Aug 12, 2021 | 97.27 | 100.03 | 97.01 | 98.21 | 185,025 | +0.37(+0.38%) |
Aug 11, 2021 | 100.69 | 100.69 | 96.95 | 97.84 | 340,014 | -1.75(-1.76%) |
Aug 10, 2021 | 102.41 | 104.06 | 99.34 | 99.59 | 287,801 | -2.49(-2.44%) |
Aug 09, 2021 | 100.40 | 104.58 | 98.35 | 102.08 | 231,141 | +2.68(+2.70%) |
Aug 06, 2021 | 110.00 | 110.14 | 99.03 | 99.40 | 692,595 | -14.41(-12.66%) |
Aug 05, 2021 | 114.58 | 115.56 | 111.16 | 113.81 | 416,978 | -1.14(-0.99%) |
Aug 04, 2021 | 115.87 | 117.99 | 114.67 | 114.95 | 276,340 | -0.98(-0.85%) |
Aug 03, 2021 | 114.68 | 116.09 | 111.00 | 115.93 | 306,338 | +1.84(+1.61%) |