Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 101.44 | 105.67 | 101.11 | 105.41 | 809,042 | +3.53(+3.46%) |
Oct 28, 2021 | 101.56 | 102.92 | 101.16 | 101.88 | 536,875 | +0.62(+0.61%) |
Oct 27, 2021 | 101.61 | 102.37 | 100.51 | 101.26 | 338,410 | -0.58(-0.57%) |
Oct 26, 2021 | 103.04 | 101.84 | 534,903 | -0.71(-0.69%) | ||
Oct 25, 2021 | 103.14 | 104.23 | 102.33 | 102.55 | 656,901 | -0.99(-0.96%) |
Oct 22, 2021 | 104.34 | 104.34 | 102.25 | 103.54 | 634,873 | -0.46(-0.44%) |
Oct 21, 2021 | 103.92 | 104.41 | 103.16 | 104.00 | 714,525 | +0.63(+0.61%) |
Oct 20, 2021 | 103.65 | 104.50 | 102.81 | 103.37 | 669,372 | +0.24(+0.23%) |
Oct 19, 2021 | 104.88 | 105.25 | 102.73 | 103.13 | 491,976 | -0.89(-0.86%) |
Oct 18, 2021 | 104.47 | 104.97 | 102.94 | 104.02 | 438,174 | -0.52(-0.50%) |
Oct 15, 2021 | 103.08 | 106.08 | 101.88 | 104.54 | 911,247 | +1.91(+1.86%) |
Oct 14, 2021 | 101.94 | 103.92 | 101.39 | 102.63 | 624,571 | -1.02(-0.98%) |
Oct 13, 2021 | 104.34 | 104.92 | 102.29 | 103.65 | 394,656 | -1.21(-1.15%) |
Oct 12, 2021 | 104.14 | 107.11 | 104.14 | 104.86 | 566,785 | +1.04(+1.00%) |
Oct 11, 2021 | 104.43 | 104.47 | 103.33 | 103.82 | 377,984 | -0.26(-0.25%) |
Oct 08, 2021 | 103.04 | 104.54 | 101.60 | 104.08 | 400,822 | +1.04(+1.01%) |
Oct 07, 2021 | 102.33 | 105.25 | 102.22 | 103.04 | 585,666 | +0.57(+0.56%) |
Oct 06, 2021 | 99.24 | 103.92 | 99.21 | 102.47 | 589,529 | +2.29(+2.29%) |
Oct 05, 2021 | 100.36 | 101.51 | 99.47 | 100.18 | 458,627 | -0.71(-0.70%) |
Oct 04, 2021 | 101.73 | 102.80 | 100.49 | 100.89 | 587,520 | -0.57(-0.56%) |
Oct 01, 2021 | 95.36 | 102.03 | 95.36 | 101.46 | 860,090 | +5.55(+5.79%) |
Sep 30, 2021 | 94.72 | 96.98 | 94.23 | 95.91 | 477,331 | +1.52(+1.61%) |
Sep 29, 2021 | 95.23 | 95.99 | 94.21 | 94.39 | 459,900 | -0.88(-0.92%) |
Sep 28, 2021 | 94.16 | 96.94 | 93.61 | 95.27 | 521,949 | +0.36(+0.38%) |
Sep 27, 2021 | 95.01 | 96.98 | 94.37 | 94.91 | 432,082 | -0.08(-0.08%) |
Sep 24, 2021 | 94.40 | 97.26 | 94.40 | 94.99 | 394,315 | -0.06(-0.06%) |
Sep 23, 2021 | 94.28 | 95.54 | 93.51 | 95.05 | 406,101 | +0.78(+0.83%) |
Sep 22, 2021 | 95.29 | 95.83 | 93.94 | 94.27 | 381,979 | -1.24(-1.30%) |
Sep 21, 2021 | 95.69 | 96.15 | 94.95 | 95.51 | 448,146 | +0.24(+0.25%) |
Sep 20, 2021 | 94.87 | 96.12 | 94.11 | 95.27 | 624,226 | -1.23(-1.27%) |
Sep 17, 2021 | 95.55 | 96.99 | 94.14 | 96.50 | 1,529,946 | +0.78(+0.81%) |
Sep 16, 2021 | 95.87 | 96.39 | 93.61 | 95.72 | 623,139 | -0.62(-0.64%) |
Sep 15, 2021 | 95.02 | 97.73 | 94.36 | 96.34 | 507,940 | +1.72(+1.82%) |
Sep 14, 2021 | 97.05 | 97.63 | 94.40 | 94.62 | 451,549 | -2.08(-2.15%) |
Sep 13, 2021 | 97.67 | 98.20 | 96.61 | 96.70 | 642,475 | -0.04(-0.04%) |
Sep 10, 2021 | 94.42 | 97.25 | 93.33 | 96.74 | 446,966 | +2.29(+2.42%) |
Sep 09, 2021 | 94.85 | 96.40 | 93.75 | 94.45 | 290,534 | -0.30(-0.32%) |
Sep 08, 2021 | 93.15 | 94.83 | 93.15 | 94.75 | 364,530 | +1.02(+1.09%) |
Sep 07, 2021 | 95.48 | 95.58 | 93.34 | 93.73 | 725,208 | -2.14(-2.23%) |
Sep 03, 2021 | 96.28 | 96.97 | 95.26 | 95.87 | 321,810 | -0.44(-0.46%) |
Sep 02, 2021 | 96.08 | 96.52 | 95.33 | 96.31 | 267,799 | +0.72(+0.75%) |
Sep 01, 2021 | 95.42 | 96.16 | 94.96 | 95.59 | 368,917 | +0.39(+0.41%) |
Aug 31, 2021 | 96.38 | 96.97 | 95.03 | 95.20 | 648,743 | -0.74(-0.77%) |
Aug 30, 2021 | 95.19 | 97.35 | 95.16 | 95.94 | 355,368 | +0.72(+0.76%) |
Aug 27, 2021 | 93.56 | 96.05 | 92.61 | 95.22 | 578,753 | +1.91(+2.05%) |
Aug 26, 2021 | 94.83 | 95.62 | 93.21 | 93.31 | 371,691 | -1.47(-1.55%) |
Aug 25, 2021 | 92.65 | 95.26 | 91.84 | 94.78 | 525,471 | +2.08(+2.24%) |
Aug 24, 2021 | 93.06 | 93.50 | 91.69 | 92.70 | 557,046 | -0.43(-0.46%) |
Aug 23, 2021 | 92.12 | 93.72 | 91.89 | 93.13 | 602,758 | +1.38(+1.50%) |
Aug 20, 2021 | 90.01 | 93.30 | 89.54 | 91.75 | 464,266 | +2.21(+2.47%) |
Aug 19, 2021 | 91.63 | 92.32 | 89.35 | 89.54 | 800,979 | -2.26(-2.46%) |
Aug 18, 2021 | 92.19 | 93.00 | 89.92 | 91.80 | 580,747 | -0.01(-0.01%) |
Aug 17, 2021 | 89.90 | 92.51 | 89.26 | 91.81 | 768,197 | +1.63(+1.81%) |
Aug 16, 2021 | 88.14 | 90.42 | 88.11 | 90.18 | 768,076 | +1.06(+1.19%) |
Aug 13, 2021 | 87.16 | 89.48 | 86.60 | 89.12 | 809,263 | +2.42(+2.79%) |
Aug 12, 2021 | 86.35 | 86.94 | 84.77 | 86.70 | 675,804 | +0.52(+0.60%) |
Aug 11, 2021 | 87.11 | 87.43 | 85.39 | 86.18 | 572,499 | -1.01(-1.16%) |
Aug 10, 2021 | 89.88 | 89.92 | 85.98 | 87.19 | 762,855 | -1.70(-1.91%) |
Aug 09, 2021 | 89.76 | 89.88 | 88.01 | 88.89 | 592,717 | -0.68(-0.76%) |
Aug 06, 2021 | 91.48 | 92.47 | 89.30 | 89.57 | 736,601 | -3.12(-3.37%) |
Aug 05, 2021 | 92.45 | 93.97 | 91.24 | 92.69 | 1,089,765 | -0.51(-0.55%) |
Aug 04, 2021 | 100.68 | 101.43 | 92.90 | 93.20 | 1,609,001 | -4.50(-4.61%) |
Aug 03, 2021 | 95.78 | 98.20 | 94.98 | 97.70 | 1,034,673 | +1.79(+1.87%) |