Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 95.04 | 98.62 | 94.73 | 98.33 | 852,755 | +3.18(+3.34%) |
Oct 28, 2021 | 93.28 | 95.93 | 93.24 | 95.15 | 533,211 | +2.43(+2.62%) |
Oct 27, 2021 | 94.23 | 94.93 | 92.69 | 92.72 | 598,414 | -1.27(-1.35%) |
Oct 26, 2021 | 94.62 | 93.99 | 535,584 | -0.47(-0.50%) | ||
Oct 25, 2021 | 93.00 | 95.16 | 92.99 | 94.46 | 583,906 | +1.42(+1.53%) |
Oct 22, 2021 | 93.21 | 93.74 | 92.48 | 93.04 | 574,516 | +0.32(+0.35%) |
Oct 21, 2021 | 90.19 | 93.14 | 90.17 | 92.72 | 500,154 | +3.06(+3.41%) |
Oct 20, 2021 | 90.64 | 91.95 | 89.19 | 89.66 | 410,096 | -0.29(-0.32%) |
Oct 19, 2021 | 88.99 | 90.51 | 88.23 | 89.95 | 510,638 | +1.35(+1.52%) |
Oct 18, 2021 | 87.85 | 88.83 | 87.29 | 88.60 | 575,322 | +0.47(+0.53%) |
Oct 15, 2021 | 89.70 | 90.20 | 88.08 | 88.13 | 561,532 | -1.32(-1.48%) |
Oct 14, 2021 | 86.55 | 89.58 | 86.50 | 89.45 | 1,353,906 | +4.03(+4.72%) |
Oct 13, 2021 | 85.35 | 86.22 | 84.37 | 85.42 | 800,345 | +0.68(+0.80%) |
Oct 12, 2021 | 84.36 | 85.89 | 82.95 | 84.74 | 984,811 | +0.99(+1.18%) |
Oct 11, 2021 | 84.78 | 85.56 | 83.70 | 83.75 | 839,584 | -1.03(-1.21%) |
Oct 08, 2021 | 86.98 | 87.69 | 83.57 | 84.78 | 1,210,562 | -2.39(-2.74%) |
Oct 07, 2021 | 86.96 | 89.12 | 86.96 | 87.17 | 892,199 | +1.62(+1.89%) |
Oct 06, 2021 | 83.66 | 85.88 | 82.44 | 85.55 | 1,039,726 | +0.72(+0.85%) |
Oct 05, 2021 | 84.58 | 86.26 | 83.78 | 84.83 | 1,130,957 | +0.32(+0.38%) |
Oct 04, 2021 | 85.50 | 85.84 | 82.71 | 84.51 | 810,512 | -1.47(-1.71%) |
Oct 01, 2021 | 86.50 | 86.78 | 84.04 | 85.98 | 1,014,876 | +0.29(+0.34%) |
Sep 30, 2021 | 87.56 | 88.17 | 85.18 | 85.69 | 1,041,357 | -2.09(-2.38%) |
Sep 29, 2021 | 90.13 | 90.34 | 87.60 | 87.78 | 723,660 | -1.02(-1.15%) |
Sep 28, 2021 | 91.33 | 91.85 | 86.79 | 88.80 | 1,368,966 | -3.63(-3.93%) |
Sep 27, 2021 | 94.95 | 95.42 | 91.17 | 92.43 | 1,203,243 | -3.54(-3.69%) |
Sep 24, 2021 | 96.96 | 97.41 | 94.33 | 95.97 | 1,171,488 | -2.92(-2.95%) |
Sep 23, 2021 | 98.61 | 100.11 | 97.77 | 98.89 | 806,911 | +0.90(+0.92%) |
Sep 22, 2021 | 96.55 | 99.30 | 96.55 | 97.99 | 900,148 | +0.98(+1.01%) |
Sep 21, 2021 | 96.99 | 98.05 | 95.37 | 97.01 | 645,250 | +0.75(+0.78%) |
Sep 20, 2021 | 96.83 | 98.06 | 95.32 | 96.26 | 711,412 | -2.77(-2.80%) |
Sep 17, 2021 | 100.52 | 101.39 | 98.73 | 99.03 | 3,137,016 | -1.47(-1.46%) |
Sep 16, 2021 | 101.30 | 102.82 | 100.27 | 100.50 | 936,624 | -0.83(-0.82%) |
Sep 15, 2021 | 99.57 | 101.66 | 99.01 | 101.33 | 1,002,941 | +1.76(+1.77%) |
Sep 14, 2021 | 99.21 | 100.82 | 98.53 | 99.57 | 681,084 | +0.48(+0.48%) |
Sep 13, 2021 | 100.88 | 101.28 | 97.10 | 99.09 | 698,407 | -0.69(-0.69%) |
Sep 10, 2021 | 100.02 | 102.32 | 99.74 | 99.78 | 630,631 | +0.24(+0.24%) |
Sep 09, 2021 | 97.04 | 100.64 | 96.92 | 99.54 | 694,335 | +2.91(+3.01%) |
Sep 08, 2021 | 96.50 | 97.77 | 94.73 | 96.63 | 802,787 | -0.49(-0.50%) |
Sep 07, 2021 | 101.31 | 102.70 | 97.00 | 97.12 | 906,680 | -3.35(-3.33%) |
Sep 03, 2021 | 99.29 | 100.53 | 98.56 | 100.47 | 539,299 | +0.45(+0.45%) |
Sep 02, 2021 | 100.63 | 101.74 | 99.37 | 100.02 | 597,847 | -0.09(-0.09%) |
Sep 01, 2021 | 99.65 | 100.55 | 97.90 | 100.11 | 550,188 | +0.77(+0.78%) |
Aug 31, 2021 | 101.92 | 101.92 | 98.64 | 99.34 | 529,113 | -2.22(-2.19%) |
Aug 30, 2021 | 101.70 | 103.24 | 101.04 | 101.56 | 431,152 | -0.22(-0.22%) |
Aug 27, 2021 | 101.19 | 102.70 | 100.77 | 101.78 | 740,175 | +0.59(+0.58%) |
Aug 26, 2021 | 101.37 | 102.08 | 99.32 | 101.19 | 630,556 | -0.59(-0.58%) |
Aug 25, 2021 | 100.45 | 102.04 | 99.67 | 101.78 | 725,750 | +2.20(+2.21%) |
Aug 24, 2021 | 97.50 | 99.86 | 97.50 | 99.58 | 504,709 | +2.34(+2.41%) |
Aug 23, 2021 | 99.50 | 100.07 | 96.91 | 97.24 | 776,775 | -1.40(-1.42%) |
Aug 20, 2021 | 96.77 | 98.65 | 96.51 | 98.64 | 562,591 | +2.27(+2.36%) |
Aug 19, 2021 | 95.04 | 97.02 | 94.15 | 96.37 | 655,179 | -0.27(-0.28%) |
Aug 18, 2021 | 97.66 | 99.00 | 96.46 | 96.64 | 559,961 | -1.10(-1.13%) |
Aug 17, 2021 | 101.01 | 101.19 | 96.19 | 97.74 | 1,064,369 | -4.44(-4.35%) |
Aug 16, 2021 | 101.81 | 102.26 | 99.20 | 102.18 | 604,487 | +0.18(+0.18%) |
Aug 13, 2021 | 102.00 | 102.20 | 101.21 | 102.00 | 475,704 | +0.00(+0.00%) |
Aug 12, 2021 | 102.00 | 102.34 | 100.47 | 102.00 | 598,584 | -0.25(-0.24%) |
Aug 11, 2021 | 101.93 | 102.96 | 101.00 | 102.25 | 543,155 | +0.30(+0.29%) |
Aug 10, 2021 | 101.05 | 103.27 | 100.10 | 101.95 | 771,024 | +0.59(+0.58%) |
Aug 09, 2021 | 101.80 | 102.68 | 99.84 | 101.36 | 696,352 | +0.04(+0.04%) |
Aug 06, 2021 | 105.61 | 105.62 | 101.05 | 101.32 | 924,484 | -3.29(-3.15%) |
Aug 05, 2021 | 99.71 | 104.69 | 98.50 | 104.61 | 1,792,793 | +4.89(+4.90%) |
Aug 04, 2021 | 99.81 | 102.32 | 99.70 | 99.72 | 1,328,118 | -0.35(-0.35%) |
Aug 03, 2021 | 98.08 | 101.41 | 97.16 | 100.07 | 1,663,106 | +2.46(+2.52%) |