Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 100.71 | 106.33 | 100.71 | 105.19 | 119,879 | +3.84(+3.79%) |
Oct 28, 2021 | 98.63 | 102.59 | 98.63 | 101.35 | 92,617 | +3.21(+3.27%) |
Oct 27, 2021 | 100.19 | 101.61 | 97.44 | 98.14 | 77,245 | -2.49(-2.48%) |
Oct 26, 2021 | 105.10 | 100.63 | 100.63 | 69,379 | -3.21(-3.09%) | |
Oct 25, 2021 | 104.32 | 105.01 | 99.33 | 103.84 | 78,764 | +1.47(+1.44%) |
Oct 22, 2021 | 102.23 | 103.51 | 99.72 | 102.37 | 93,934 | +0.61(+0.60%) |
Oct 21, 2021 | 101.64 | 102.33 | 98.90 | 101.76 | 65,840 | +1.04(+1.03%) |
Oct 20, 2021 | 98.23 | 101.42 | 98.23 | 100.72 | 43,944 | +2.27(+2.31%) |
Oct 19, 2021 | 98.06 | 103.93 | 98.06 | 98.45 | 161,501 | +1.07(+1.10%) |
Oct 18, 2021 | 95.32 | 97.71 | 94.04 | 97.38 | 106,478 | +2.04(+2.14%) |
Oct 15, 2021 | 97.81 | 97.81 | 95.15 | 95.34 | 87,657 | -0.66(-0.68%) |
Oct 14, 2021 | 96.03 | 97.28 | 94.93 | 96.00 | 66,792 | +1.96(+2.09%) |
Oct 13, 2021 | 94.90 | 95.11 | 92.54 | 94.03 | 50,368 | -1.08(-1.13%) |
Oct 12, 2021 | 95.02 | 96.17 | 94.17 | 95.11 | 60,719 | -0.10(-0.10%) |
Oct 11, 2021 | 95.25 | 98.01 | 93.34 | 95.21 | 63,673 | +0.50(+0.53%) |
Oct 08, 2021 | 94.24 | 96.88 | 93.26 | 94.71 | 66,483 | +0.43(+0.46%) |
Oct 07, 2021 | 91.48 | 94.47 | 91.48 | 94.28 | 76,572 | +2.89(+3.17%) |
Oct 06, 2021 | 92.72 | 93.23 | 89.24 | 91.39 | 70,261 | -2.94(-3.12%) |
Oct 05, 2021 | 93.50 | 96.25 | 92.73 | 94.33 | 109,421 | +0.77(+0.83%) |
Oct 04, 2021 | 92.18 | 93.66 | 90.99 | 93.55 | 84,545 | +1.85(+2.02%) |
Oct 01, 2021 | 88.27 | 93.61 | 88.27 | 91.70 | 102,827 | +3.87(+4.41%) |
Sep 30, 2021 | 91.09 | 91.94 | 87.83 | 87.83 | 91,544 | -2.51(-2.78%) |
Sep 29, 2021 | 88.50 | 90.54 | 86.45 | 90.34 | 66,184 | +1.84(+2.08%) |
Sep 28, 2021 | 89.72 | 90.41 | 87.44 | 88.49 | 86,687 | -2.32(-2.56%) |
Sep 27, 2021 | 90.26 | 94.73 | 90.26 | 90.82 | 103,207 | +0.89(+0.99%) |
Sep 24, 2021 | 87.03 | 92.05 | 86.58 | 89.93 | 114,461 | +2.44(+2.79%) |
Sep 23, 2021 | 85.81 | 88.96 | 85.75 | 87.48 | 58,455 | +2.81(+3.32%) |
Sep 22, 2021 | 81.78 | 85.53 | 81.78 | 84.67 | 113,928 | +3.00(+3.67%) |
Sep 21, 2021 | 83.95 | 83.95 | 80.35 | 81.67 | 91,371 | -0.48(-0.58%) |
Sep 20, 2021 | 80.59 | 83.03 | 78.40 | 82.15 | 165,112 | -1.97(-2.34%) |
Sep 17, 2021 | 84.41 | 86.50 | 83.36 | 84.12 | 570,874 | +0.39(+0.47%) |
Sep 16, 2021 | 87.17 | 87.22 | 83.50 | 83.73 | 150,922 | -3.45(-3.96%) |
Sep 15, 2021 | 85.11 | 87.91 | 84.63 | 87.18 | 157,057 | +1.53(+1.79%) |
Sep 14, 2021 | 86.18 | 86.65 | 84.11 | 85.65 | 115,692 | -0.56(-0.65%) |
Sep 13, 2021 | 89.83 | 90.35 | 84.65 | 86.21 | 148,511 | -3.61(-4.02%) |
Sep 10, 2021 | 91.97 | 94.66 | 89.73 | 89.82 | 121,360 | -1.35(-1.48%) |
Sep 09, 2021 | 90.08 | 93.09 | 89.73 | 91.17 | 107,042 | +1.45(+1.62%) |
Sep 08, 2021 | 93.71 | 94.52 | 88.95 | 89.72 | 110,601 | -4.35(-4.63%) |
Sep 07, 2021 | 92.92 | 96.26 | 92.28 | 94.07 | 148,171 | +1.16(+1.25%) |
Sep 03, 2021 | 89.59 | 95.45 | 88.67 | 92.92 | 146,237 | +2.55(+2.82%) |
Sep 02, 2021 | 92.16 | 92.59 | 89.90 | 90.37 | 110,188 | -0.81(-0.89%) |
Sep 01, 2021 | 87.95 | 91.94 | 87.44 | 91.18 | 123,172 | +3.25(+3.69%) |
Aug 31, 2021 | 87.40 | 88.83 | 85.33 | 87.93 | 123,804 | +0.36(+0.41%) |
Aug 30, 2021 | 88.78 | 89.26 | 85.73 | 87.57 | 103,215 | -0.01(-0.01%) |
Aug 27, 2021 | 83.99 | 89.40 | 83.55 | 87.58 | 156,346 | +4.08(+4.89%) |
Aug 26, 2021 | 81.84 | 83.97 | 81.49 | 83.50 | 95,632 | +1.33(+1.62%) |
Aug 25, 2021 | 81.49 | 83.07 | 81.21 | 82.17 | 77,261 | +1.12(+1.38%) |
Aug 24, 2021 | 78.81 | 81.28 | 78.52 | 81.05 | 86,359 | +3.20(+4.11%) |
Aug 23, 2021 | 79.96 | 79.96 | 77.71 | 77.85 | 84,110 | -0.79(-1.01%) |
Aug 20, 2021 | 76.53 | 79.03 | 76.23 | 78.65 | 111,567 | +1.79(+2.33%) |
Aug 19, 2021 | 75.63 | 78.31 | 75.41 | 76.85 | 96,746 | -0.73(-0.94%) |
Aug 18, 2021 | 78.13 | 81.28 | 77.51 | 77.58 | 92,757 | -1.53(-1.93%) |
Aug 17, 2021 | 79.48 | 80.35 | 75.34 | 79.11 | 115,378 | -1.75(-2.16%) |
Aug 16, 2021 | 82.03 | 82.96 | 80.07 | 80.85 | 120,810 | -1.43(-1.74%) |
Aug 13, 2021 | 84.34 | 85.25 | 81.89 | 82.29 | 98,103 | -2.08(-2.46%) |
Aug 12, 2021 | 86.57 | 86.91 | 82.19 | 84.37 | 163,571 | -2.20(-2.54%) |
Aug 11, 2021 | 82.07 | 86.61 | 79.90 | 86.56 | 200,387 | +4.26(+5.17%) |
Aug 10, 2021 | 78.33 | 83.04 | 76.63 | 82.31 | 334,757 | +6.85(+9.09%) |
Aug 09, 2021 | 65.70 | 75.91 | 65.61 | 75.45 | 402,303 | +11.91(+18.75%) |
Aug 06, 2021 | 61.75 | 64.32 | 61.75 | 63.54 | 116,378 | +2.86(+4.72%) |
Aug 05, 2021 | 60.19 | 62.15 | 59.82 | 60.67 | 133,465 | +0.42(+0.70%) |
Aug 04, 2021 | 61.34 | 62.27 | 59.84 | 60.25 | 80,587 | -2.39(-3.82%) |
Aug 03, 2021 | 59.79 | 63.18 | 58.79 | 62.64 | 110,424 | +2.45(+4.07%) |