Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 107.24 | 108.63 | 106.50 | 108.53 | 69,183 | +1.54(+1.44%) |
Oct 28, 2021 | 104.26 | 107.27 | 104.26 | 106.98 | 59,036 | +3.56(+3.44%) |
Oct 27, 2021 | 104.20 | 105.48 | 103.27 | 103.42 | 32,185 | -1.18(-1.13%) |
Oct 26, 2021 | 105.42 | 105.47 | 104.61 | 29,456 | -0.26(-0.25%) | |
Oct 25, 2021 | 105.18 | 105.56 | 104.27 | 104.87 | 37,922 | +0.33(+0.32%) |
Oct 22, 2021 | 105.19 | 105.92 | 104.25 | 104.54 | 41,334 | -0.30(-0.29%) |
Oct 21, 2021 | 103.46 | 104.92 | 103.46 | 104.84 | 53,646 | +1.38(+1.33%) |
Oct 20, 2021 | 103.02 | 104.88 | 103.02 | 103.46 | 52,183 | +0.14(+0.13%) |
Oct 19, 2021 | 103.49 | 103.61 | 102.15 | 103.33 | 42,510 | -0.02(-0.02%) |
Oct 18, 2021 | 103.06 | 103.63 | 102.02 | 103.35 | 42,440 | +0.32(+0.31%) |
Oct 15, 2021 | 104.53 | 104.54 | 102.38 | 103.03 | 73,300 | -0.04(-0.04%) |
Oct 14, 2021 | 102.80 | 103.54 | 101.74 | 103.06 | 37,557 | +1.21(+1.19%) |
Oct 13, 2021 | 102.05 | 102.64 | 100.39 | 101.86 | 68,386 | -0.46(-0.45%) |
Oct 12, 2021 | 101.58 | 102.57 | 101.12 | 102.31 | 41,107 | +0.70(+0.69%) |
Oct 11, 2021 | 101.34 | 102.91 | 101.03 | 101.61 | 35,778 | +0.01(+0.01%) |
Oct 08, 2021 | 101.67 | 102.90 | 101.44 | 101.60 | 21,118 | -0.29(-0.29%) |
Oct 07, 2021 | 101.02 | 102.80 | 100.92 | 101.89 | 63,090 | +1.41(+1.40%) |
Oct 06, 2021 | 100.25 | 100.68 | 99.24 | 100.49 | 66,652 | -0.86(-0.85%) |
Oct 05, 2021 | 100.32 | 102.21 | 99.51 | 101.35 | 59,842 | +1.52(+1.52%) |
Oct 04, 2021 | 99.36 | 100.21 | 98.19 | 99.83 | 38,680 | +0.57(+0.57%) |
Oct 01, 2021 | 96.94 | 100.20 | 96.52 | 99.26 | 100,669 | +2.79(+2.89%) |
Sep 30, 2021 | 99.03 | 100.81 | 96.47 | 96.47 | 38,746 | -1.84(-1.88%) |
Sep 29, 2021 | 97.29 | 98.77 | 96.77 | 98.31 | 33,510 | +1.08(+1.11%) |
Sep 28, 2021 | 99.20 | 99.20 | 97.09 | 97.23 | 46,746 | -1.67(-1.69%) |
Sep 27, 2021 | 98.28 | 99.87 | 98.28 | 98.90 | 44,465 | +1.37(+1.40%) |
Sep 24, 2021 | 97.09 | 98.32 | 97.09 | 97.53 | 44,334 | +0.15(+0.15%) |
Sep 23, 2021 | 96.61 | 97.88 | 96.36 | 97.39 | 60,257 | +1.30(+1.35%) |
Sep 22, 2021 | 95.06 | 97.00 | 93.41 | 96.09 | 43,370 | +2.02(+2.15%) |
Sep 21, 2021 | 95.37 | 95.37 | 92.93 | 94.07 | 66,915 | -0.12(-0.12%) |
Sep 20, 2021 | 93.53 | 94.26 | 92.35 | 94.19 | 118,696 | -1.07(-1.13%) |
Sep 17, 2021 | 94.45 | 95.72 | 92.99 | 95.26 | 210,671 | +1.66(+1.77%) |
Sep 16, 2021 | 93.71 | 93.81 | 92.16 | 93.60 | 73,888 | +0.64(+0.69%) |
Sep 15, 2021 | 90.66 | 93.16 | 90.66 | 92.96 | 72,333 | +2.15(+2.36%) |
Sep 14, 2021 | 91.07 | 91.07 | 89.74 | 90.81 | 50,236 | -0.04(-0.04%) |
Sep 13, 2021 | 92.49 | 92.49 | 89.55 | 90.85 | 69,536 | -1.25(-1.36%) |
Sep 10, 2021 | 93.69 | 93.69 | 92.05 | 92.10 | 43,250 | -0.71(-0.77%) |
Sep 09, 2021 | 94.38 | 95.20 | 92.70 | 92.81 | 58,978 | -1.94(-2.05%) |
Sep 08, 2021 | 94.82 | 94.83 | 93.80 | 94.75 | 44,885 | -0.65(-0.68%) |
Sep 07, 2021 | 96.37 | 96.58 | 95.17 | 95.41 | 64,815 | -1.47(-1.52%) |
Sep 03, 2021 | 97.41 | 97.51 | 96.12 | 96.88 | 36,076 | -0.53(-0.54%) |
Sep 02, 2021 | 96.95 | 98.03 | 96.51 | 97.41 | 39,440 | +0.61(+0.63%) |
Sep 01, 2021 | 97.02 | 97.05 | 95.35 | 96.79 | 39,394 | +0.00(+0.00%) |
Aug 31, 2021 | 96.58 | 98.02 | 96.20 | 96.79 | 40,531 | +0.32(+0.33%) |
Aug 30, 2021 | 97.14 | 97.14 | 96.20 | 96.47 | 27,810 | -0.56(-0.57%) |
Aug 27, 2021 | 95.41 | 97.41 | 95.41 | 97.03 | 54,411 | +1.90(+2.00%) |
Aug 26, 2021 | 96.23 | 96.70 | 95.12 | 95.12 | 48,152 | -1.36(-1.41%) |
Aug 25, 2021 | 96.53 | 97.56 | 95.89 | 96.48 | 44,162 | -0.23(-0.24%) |
Aug 24, 2021 | 98.58 | 98.58 | 96.58 | 96.71 | 39,868 | -1.21(-1.24%) |
Aug 23, 2021 | 95.36 | 98.31 | 95.36 | 97.92 | 75,440 | +3.25(+3.43%) |
Aug 20, 2021 | 93.71 | 95.91 | 93.31 | 94.68 | 194,194 | +0.96(+1.02%) |
Aug 19, 2021 | 94.65 | 96.08 | 93.53 | 93.72 | 60,436 | -1.71(-1.79%) |
Aug 18, 2021 | 95.65 | 97.95 | 95.17 | 95.43 | 72,823 | +0.10(+0.10%) |
Aug 17, 2021 | 92.07 | 95.75 | 91.65 | 95.33 | 80,626 | +2.95(+3.19%) |
Aug 16, 2021 | 95.40 | 95.40 | 92.30 | 92.38 | 90,320 | -2.19(-2.32%) |
Aug 13, 2021 | 93.17 | 95.85 | 93.17 | 94.58 | 63,150 | +1.21(+1.30%) |
Aug 12, 2021 | 92.79 | 94.00 | 91.93 | 93.37 | 87,100 | +0.85(+0.92%) |
Aug 11, 2021 | 91.45 | 92.53 | 90.21 | 92.52 | 124,783 | +1.49(+1.64%) |
Aug 10, 2021 | 89.54 | 91.03 | 88.67 | 91.03 | 192,043 | +1.78(+2.00%) |
Aug 09, 2021 | 89.93 | 90.59 | 88.89 | 89.24 | 93,541 | -0.58(-0.64%) |
Aug 06, 2021 | 90.31 | 90.71 | 89.34 | 89.82 | 115,261 | +1.06(+1.20%) |
Aug 05, 2021 | 88.58 | 89.12 | 88.20 | 88.76 | 66,273 | +0.01(+0.01%) |
Aug 04, 2021 | 89.41 | 90.24 | 88.05 | 88.75 | 49,829 | -1.23(-1.37%) |
Aug 03, 2021 | 90.01 | 91.29 | 88.64 | 89.97 | 94,606 | -0.24(-0.27%) |