Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 96.01 | 100.41 | 95.32 | 99.45 | 640,855 | +1.56(+1.59%) |
Oct 28, 2021 | 95.62 | 98.05 | 94.86 | 97.89 | 413,904 | +2.41(+2.53%) |
Oct 27, 2021 | 96.77 | 97.03 | 95.31 | 95.48 | 218,266 | -0.87(-0.90%) |
Oct 26, 2021 | 96.23 | 96.35 | 244,455 | +0.26(+0.27%) | ||
Oct 25, 2021 | 95.06 | 96.79 | 94.70 | 96.09 | 314,005 | +1.21(+1.27%) |
Oct 22, 2021 | 94.19 | 95.95 | 92.85 | 94.88 | 232,160 | +0.32(+0.33%) |
Oct 21, 2021 | 93.10 | 94.65 | 92.66 | 94.57 | 181,485 | +1.63(+1.75%) |
Oct 20, 2021 | 92.78 | 94.65 | 92.45 | 92.94 | 229,684 | +0.02(+0.02%) |
Oct 19, 2021 | 92.10 | 93.22 | 91.60 | 92.92 | 224,723 | +1.01(+1.09%) |
Oct 18, 2021 | 91.60 | 92.35 | 90.99 | 91.92 | 191,229 | -0.24(-0.26%) |
Oct 15, 2021 | 92.90 | 93.12 | 91.99 | 92.16 | 166,012 | -0.44(-0.48%) |
Oct 14, 2021 | 92.18 | 93.06 | 91.81 | 92.60 | 199,754 | +1.13(+1.24%) |
Oct 13, 2021 | 91.56 | 91.75 | 90.47 | 91.47 | 225,028 | +0.42(+0.46%) |
Oct 12, 2021 | 90.61 | 91.86 | 90.61 | 91.04 | 202,299 | +0.29(+0.32%) |
Oct 11, 2021 | 91.23 | 92.70 | 90.74 | 90.76 | 213,574 | -0.52(-0.57%) |
Oct 08, 2021 | 93.38 | 93.38 | 91.15 | 91.27 | 257,863 | -1.73(-1.86%) |
Oct 07, 2021 | 92.04 | 93.90 | 91.59 | 93.01 | 354,870 | +1.44(+1.57%) |
Oct 06, 2021 | 89.73 | 91.85 | 89.21 | 91.57 | 549,063 | +1.79(+1.99%) |
Oct 05, 2021 | 91.05 | 92.25 | 89.35 | 89.78 | 718,227 | -4.37(-4.64%) |
Oct 04, 2021 | 93.62 | 94.99 | 93.29 | 94.15 | 272,154 | +0.78(+0.83%) |
Oct 01, 2021 | 92.90 | 93.90 | 91.94 | 93.37 | 341,471 | +1.58(+1.72%) |
Sep 30, 2021 | 95.28 | 95.28 | 91.73 | 91.79 | 415,859 | -3.42(-3.59%) |
Sep 29, 2021 | 95.32 | 96.13 | 94.28 | 95.21 | 305,606 | +0.11(+0.11%) |
Sep 28, 2021 | 96.29 | 96.87 | 94.74 | 95.10 | 186,282 | -1.67(-1.72%) |
Sep 27, 2021 | 95.68 | 97.29 | 94.79 | 96.77 | 326,199 | +1.17(+1.22%) |
Sep 24, 2021 | 94.82 | 95.75 | 93.47 | 95.60 | 225,985 | -0.05(-0.05%) |
Sep 23, 2021 | 94.99 | 96.73 | 94.99 | 95.65 | 238,088 | +0.77(+0.81%) |
Sep 22, 2021 | 94.75 | 96.34 | 94.75 | 94.88 | 238,217 | +0.83(+0.89%) |
Sep 21, 2021 | 94.25 | 95.63 | 94.00 | 94.05 | 301,326 | +0.49(+0.52%) |
Sep 20, 2021 | 93.57 | 95.57 | 92.60 | 93.56 | 494,667 | -1.36(-1.43%) |
Sep 17, 2021 | 96.76 | 97.82 | 94.13 | 94.92 | 1,236,048 | -1.95(-2.02%) |
Sep 16, 2021 | 97.44 | 98.10 | 96.81 | 96.88 | 370,298 | -0.20(-0.21%) |
Sep 15, 2021 | 99.38 | 99.58 | 97.01 | 97.08 | 389,012 | -2.12(-2.13%) |
Sep 14, 2021 | 99.67 | 99.84 | 98.02 | 99.19 | 279,333 | -0.09(-0.09%) |
Sep 13, 2021 | 98.88 | 99.84 | 98.32 | 99.28 | 362,543 | +0.89(+0.91%) |
Sep 10, 2021 | 97.01 | 98.93 | 96.88 | 98.39 | 654,980 | +1.89(+1.96%) |
Sep 09, 2021 | 96.08 | 97.55 | 95.78 | 96.50 | 437,500 | +0.74(+0.77%) |
Sep 08, 2021 | 96.56 | 96.56 | 95.02 | 95.77 | 239,893 | -0.79(-0.82%) |
Sep 07, 2021 | 98.93 | 98.93 | 96.06 | 96.56 | 332,268 | -2.38(-2.40%) |
Sep 03, 2021 | 98.50 | 100.30 | 98.50 | 98.94 | 243,818 | +0.32(+0.32%) |
Sep 02, 2021 | 99.53 | 99.74 | 98.46 | 98.62 | 170,795 | -0.98(-0.98%) |
Sep 01, 2021 | 98.44 | 100.35 | 98.44 | 99.60 | 227,791 | +1.86(+1.90%) |
Aug 31, 2021 | 98.77 | 98.77 | 97.43 | 97.74 | 229,582 | -0.83(-0.85%) |
Aug 30, 2021 | 98.99 | 99.65 | 98.42 | 98.57 | 167,806 | -0.42(-0.43%) |
Aug 27, 2021 | 98.34 | 99.66 | 98.11 | 98.99 | 248,688 | +1.12(+1.14%) |
Aug 26, 2021 | 99.40 | 99.46 | 97.24 | 97.87 | 226,921 | -1.63(-1.64%) |
Aug 25, 2021 | 98.40 | 99.73 | 97.70 | 99.50 | 207,159 | +1.35(+1.38%) |
Aug 24, 2021 | 97.24 | 98.61 | 97.08 | 98.15 | 263,390 | +1.29(+1.33%) |
Aug 23, 2021 | 97.26 | 97.60 | 96.85 | 96.86 | 216,898 | +0.23(+0.24%) |
Aug 20, 2021 | 95.41 | 96.92 | 95.36 | 96.63 | 229,676 | +1.27(+1.34%) |
Aug 19, 2021 | 95.18 | 96.73 | 94.71 | 95.35 | 376,286 | -0.81(-0.85%) |
Aug 18, 2021 | 96.05 | 97.73 | 96.03 | 96.17 | 245,150 | -0.23(-0.24%) |
Aug 17, 2021 | 98.91 | 98.91 | 95.78 | 96.40 | 371,782 | -1.72(-1.76%) |
Aug 16, 2021 | 98.58 | 99.18 | 97.15 | 98.12 | 213,010 | -0.60(-0.61%) |
Aug 13, 2021 | 98.75 | 99.13 | 97.94 | 98.73 | 235,008 | +0.04(+0.04%) |
Aug 12, 2021 | 100.26 | 100.32 | 98.29 | 98.69 | 208,033 | -1.25(-1.26%) |
Aug 11, 2021 | 98.29 | 100.04 | 97.29 | 99.94 | 405,123 | +1.94(+1.98%) |
Aug 10, 2021 | 98.15 | 99.44 | 97.45 | 98.00 | 354,470 | +0.00(+0.00%) |
Aug 09, 2021 | 98.16 | 98.76 | 96.97 | 98.00 | 381,509 | -0.49(-0.49%) |
Aug 06, 2021 | 98.40 | 98.90 | 97.44 | 98.48 | 319,021 | +0.20(+0.20%) |
Aug 05, 2021 | 97.30 | 99.32 | 96.81 | 98.28 | 408,470 | +1.47(+1.52%) |
Aug 04, 2021 | 96.80 | 98.99 | 96.32 | 96.81 | 552,484 | -0.63(-0.65%) |
Aug 03, 2021 | 102.22 | 102.22 | 96.96 | 97.44 | 552,656 | +0.56(+0.58%) |