Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 93.16 | 93.98 | 91.94 | 92.53 | 2,780,449 | -2.27(-2.39%) |
Oct 28, 2021 | 94.04 | 95.42 | 93.89 | 94.80 | 1,718,770 | -0.35(-0.37%) |
Oct 27, 2021 | 92.70 | 97.04 | 92.72 | 95.15 | 2,475,324 | +1.37(+1.47%) |
Oct 26, 2021 | 96.43 | 93.78 | 2,678,265 | -3.39(-3.49%) | ||
Oct 25, 2021 | 98.32 | 99.23 | 96.92 | 97.17 | 2,173,416 | +0.23(+0.23%) |
Oct 22, 2021 | 99.57 | 102.40 | 96.44 | 96.94 | 3,240,917 | +0.46(+0.48%) |
Oct 21, 2021 | 95.76 | 97.26 | 95.25 | 96.48 | 3,249,411 | +0.36(+0.37%) |
Oct 20, 2021 | 95.77 | 97.85 | 95.24 | 96.12 | 5,303,368 | +0.93(+0.98%) |
Oct 19, 2021 | 93.97 | 95.53 | 93.21 | 95.19 | 5,385,145 | +2.36(+2.54%) |
Oct 18, 2021 | 90.23 | 94.44 | 90.19 | 92.83 | 3,796,343 | +2.22(+2.45%) |
Oct 15, 2021 | 90.18 | 91.69 | 89.43 | 90.61 | 3,051,615 | +0.09(+0.10%) |
Oct 14, 2021 | 91.23 | 91.61 | 89.68 | 90.51 | 1,949,439 | -0.26(-0.28%) |
Oct 13, 2021 | 91.13 | 92.92 | 90.10 | 90.77 | 2,281,191 | +0.82(+0.92%) |
Oct 12, 2021 | 90.90 | 92.08 | 89.51 | 89.95 | 4,624,285 | -1.08(-1.19%) |
Oct 11, 2021 | 92.86 | 93.31 | 89.65 | 91.03 | 7,464,629 | -0.30(-0.33%) |
Oct 08, 2021 | 90.78 | 92.32 | 89.97 | 91.33 | 6,953,429 | +0.25(+0.27%) |
Oct 07, 2021 | 85.34 | 91.21 | 85.29 | 91.08 | 9,558,487 | +6.97(+8.29%) |
Oct 06, 2021 | 78.27 | 84.28 | 78.04 | 84.11 | 6,218,793 | +5.24(+6.65%) |
Oct 05, 2021 | 78.87 | 79.62 | 77.95 | 78.87 | 3,142,665 | +0.98(+1.25%) |
Oct 04, 2021 | 77.82 | 78.48 | 76.67 | 77.89 | 3,430,751 | -1.56(-1.97%) |
Oct 01, 2021 | 80.56 | 81.08 | 78.06 | 79.46 | 3,158,679 | -1.52(-1.87%) |
Sep 30, 2021 | 79.17 | 82.06 | 78.70 | 80.98 | 6,114,369 | +3.51(+4.53%) |
Sep 29, 2021 | 80.40 | 82.24 | 77.40 | 77.47 | 5,903,224 | -2.84(-3.53%) |
Sep 28, 2021 | 79.31 | 81.07 | 77.37 | 80.30 | 8,826,557 | +0.65(+0.82%) |
Sep 27, 2021 | 77.31 | 79.80 | 76.47 | 79.65 | 4,046,857 | +2.52(+3.27%) |
Sep 24, 2021 | 76.21 | 77.27 | 75.54 | 77.13 | 3,365,901 | -0.24(-0.31%) |
Sep 23, 2021 | 77.51 | 77.81 | 76.64 | 77.36 | 2,224,917 | +0.25(+0.32%) |
Sep 22, 2021 | 76.33 | 78.00 | 76.33 | 77.12 | 3,355,231 | +1.31(+1.73%) |
Sep 21, 2021 | 75.83 | 76.41 | 75.05 | 75.81 | 2,531,023 | -0.10(-0.14%) |
Sep 20, 2021 | 76.24 | 78.40 | 74.77 | 75.91 | 3,606,969 | -2.67(-3.40%) |
Sep 17, 2021 | 79.47 | 79.58 | 77.28 | 78.59 | 4,117,022 | -1.38(-1.73%) |
Sep 16, 2021 | 79.70 | 80.70 | 78.84 | 79.97 | 5,275,308 | -0.59(-0.73%) |
Sep 15, 2021 | 78.70 | 81.05 | 78.26 | 80.56 | 5,411,490 | +0.42(+0.52%) |
Sep 14, 2021 | 81.77 | 82.20 | 80.04 | 80.14 | 5,676,468 | -3.47(-4.15%) |
Sep 13, 2021 | 82.99 | 85.06 | 82.13 | 83.61 | 3,745,813 | -0.03(-0.03%) |
Sep 10, 2021 | 83.82 | 85.77 | 82.36 | 83.64 | 5,432,875 | -0.44(-0.52%) |
Sep 09, 2021 | 80.69 | 85.10 | 79.90 | 84.07 | 7,205,480 | -1.77(-2.06%) |
Sep 08, 2021 | 87.74 | 88.70 | 85.07 | 85.84 | 4,739,705 | -4.68(-5.17%) |
Sep 07, 2021 | 91.07 | 92.28 | 90.16 | 90.52 | 3,894,539 | +2.59(+2.95%) |
Sep 03, 2021 | 88.89 | 89.22 | 86.98 | 87.93 | 3,706,289 | -1.82(-2.02%) |
Sep 02, 2021 | 89.83 | 91.22 | 89.22 | 89.75 | 3,097,479 | -1.88(-2.05%) |
Sep 01, 2021 | 92.12 | 93.99 | 91.11 | 91.63 | 4,170,304 | -0.49(-0.53%) |
Aug 31, 2021 | 88.53 | 92.34 | 87.47 | 92.12 | 6,105,276 | +7.38(+8.70%) |
Aug 30, 2021 | 79.99 | 85.16 | 79.97 | 84.75 | 6,828,419 | -2.97(-3.39%) |
Aug 27, 2021 | 87.00 | 89.26 | 87.00 | 87.72 | 2,662,229 | +1.42(+1.64%) |
Aug 26, 2021 | 86.54 | 86.71 | 85.46 | 86.30 | 2,060,514 | -0.65(-0.75%) |
Aug 25, 2021 | 85.72 | 87.13 | 84.75 | 86.95 | 3,642,957 | -0.66(-0.76%) |
Aug 24, 2021 | 84.70 | 88.07 | 84.42 | 87.61 | 6,651,762 | +7.22(+8.97%) |
Aug 23, 2021 | 77.98 | 81.11 | 77.68 | 80.40 | 3,834,043 | +4.15(+5.44%) |
Aug 20, 2021 | 74.68 | 77.29 | 74.39 | 76.25 | 6,725,240 | +1.62(+2.17%) |
Aug 19, 2021 | 76.35 | 76.81 | 73.73 | 74.63 | 6,178,587 | -4.56(-5.76%) |
Aug 18, 2021 | 78.84 | 79.97 | 77.81 | 79.19 | 4,162,153 | -0.02(-0.02%) |
Aug 17, 2021 | 77.96 | 80.52 | 77.13 | 79.20 | 5,120,168 | -1.49(-1.85%) |
Aug 16, 2021 | 82.16 | 82.16 | 79.61 | 80.70 | 4,090,305 | -4.09(-4.82%) |
Aug 13, 2021 | 85.79 | 86.87 | 84.40 | 84.78 | 2,335,129 | -2.21(-2.54%) |
Aug 12, 2021 | 85.92 | 87.17 | 85.22 | 87.00 | 2,398,526 | -0.95(-1.08%) |
Aug 11, 2021 | 87.88 | 88.06 | 86.04 | 87.94 | 2,572,210 | +1.56(+1.81%) |
Aug 10, 2021 | 87.50 | 88.80 | 85.23 | 86.38 | 2,332,899 | -1.04(-1.19%) |
Aug 09, 2021 | 83.60 | 87.95 | 83.31 | 87.42 | 3,050,615 | +5.16(+6.28%) |
Aug 06, 2021 | 82.84 | 83.80 | 81.34 | 82.26 | 2,818,207 | -0.68(-0.82%) |
Aug 05, 2021 | 84.49 | 84.49 | 82.39 | 82.94 | 4,893,286 | -5.02(-5.71%) |
Aug 04, 2021 | 88.56 | 90.66 | 87.20 | 87.96 | 3,710,467 | -0.04(-0.04%) |
Aug 03, 2021 | 90.64 | 91.28 | 86.92 | 88.00 | 7,209,729 | -11.33(-11.41%) |