Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 99.26 | 99.92 | 98.89 | 99.07 | 1,352,632 | -0.45(-0.46%) |
Oct 28, 2021 | 100.93 | 101.13 | 97.94 | 99.52 | 1,000,952 | -0.92(-0.92%) |
Oct 27, 2021 | 104.61 | 104.70 | 100.15 | 100.45 | 1,216,048 | -3.03(-2.92%) |
Oct 26, 2021 | 102.22 | 103.97 | 103.47 | 851,056 | +1.25(+1.22%) | |
Oct 25, 2021 | 102.82 | 102.94 | 101.90 | 102.22 | 562,160 | -0.50(-0.48%) |
Oct 22, 2021 | 102.36 | 103.18 | 101.56 | 102.72 | 508,370 | +0.78(+0.77%) |
Oct 21, 2021 | 103.91 | 103.91 | 101.23 | 101.94 | 549,586 | -1.85(-1.78%) |
Oct 20, 2021 | 101.19 | 103.98 | 101.06 | 103.78 | 903,177 | +2.55(+2.51%) |
Oct 19, 2021 | 101.53 | 101.78 | 100.51 | 101.24 | 730,427 | +0.23(+0.23%) |
Oct 18, 2021 | 101.42 | 101.67 | 100.45 | 101.00 | 700,462 | -0.96(-0.94%) |
Oct 15, 2021 | 101.95 | 102.58 | 101.58 | 101.96 | 716,163 | +0.62(+0.61%) |
Oct 14, 2021 | 101.80 | 101.80 | 100.57 | 101.34 | 834,647 | +0.41(+0.41%) |
Oct 13, 2021 | 100.78 | 101.01 | 99.00 | 100.93 | 783,291 | -0.30(-0.29%) |
Oct 12, 2021 | 99.72 | 101.95 | 98.93 | 101.23 | 944,001 | +1.26(+1.26%) |
Oct 11, 2021 | 98.98 | 100.12 | 98.98 | 99.97 | 722,849 | +0.72(+0.73%) |
Oct 08, 2021 | 99.06 | 99.97 | 98.52 | 99.25 | 734,947 | +0.34(+0.34%) |
Oct 07, 2021 | 99.26 | 99.73 | 98.37 | 98.91 | 743,510 | +0.49(+0.50%) |
Oct 06, 2021 | 96.17 | 98.55 | 95.21 | 98.42 | 944,899 | +1.56(+1.61%) |
Oct 05, 2021 | 97.65 | 97.96 | 96.29 | 96.86 | 677,681 | -0.76(-0.78%) |
Oct 04, 2021 | 97.19 | 98.44 | 96.90 | 97.62 | 535,140 | +0.14(+0.14%) |
Oct 01, 2021 | 95.04 | 97.82 | 94.78 | 97.48 | 644,921 | +3.03(+3.20%) |
Sep 30, 2021 | 97.33 | 97.33 | 94.42 | 94.46 | 902,068 | -2.50(-2.58%) |
Sep 29, 2021 | 97.73 | 98.80 | 96.89 | 96.96 | 632,889 | -0.65(-0.66%) |
Sep 28, 2021 | 97.86 | 98.57 | 97.13 | 97.60 | 689,223 | -0.27(-0.27%) |
Sep 27, 2021 | 98.49 | 99.67 | 97.78 | 97.87 | 713,363 | +0.41(+0.43%) |
Sep 24, 2021 | 97.15 | 98.23 | 96.94 | 97.46 | 1,128,119 | +0.28(+0.28%) |
Sep 23, 2021 | 96.83 | 98.56 | 96.80 | 97.18 | 970,900 | +1.07(+1.11%) |
Sep 22, 2021 | 94.83 | 96.85 | 94.31 | 96.11 | 773,408 | +2.08(+2.22%) |
Sep 21, 2021 | 95.48 | 96.14 | 93.96 | 94.03 | 584,860 | -0.61(-0.65%) |
Sep 20, 2021 | 93.85 | 95.25 | 93.06 | 94.64 | 746,094 | -0.41(-0.44%) |
Sep 17, 2021 | 95.65 | 96.19 | 94.96 | 95.05 | 1,677,987 | -1.02(-1.06%) |
Sep 16, 2021 | 96.02 | 96.98 | 95.81 | 96.07 | 579,887 | -0.18(-0.19%) |
Sep 15, 2021 | 95.35 | 96.51 | 95.10 | 96.26 | 625,798 | +0.86(+0.91%) |
Sep 14, 2021 | 96.26 | 96.30 | 94.71 | 95.39 | 523,408 | -0.22(-0.23%) |
Sep 13, 2021 | 94.15 | 96.01 | 93.52 | 95.61 | 625,710 | +2.18(+2.33%) |
Sep 10, 2021 | 96.27 | 96.44 | 93.38 | 93.43 | 828,201 | -2.84(-2.95%) |
Sep 09, 2021 | 97.40 | 97.96 | 96.25 | 96.27 | 620,205 | -1.98(-2.01%) |
Sep 08, 2021 | 97.58 | 98.87 | 97.34 | 98.25 | 450,538 | +0.15(+0.15%) |
Sep 07, 2021 | 98.81 | 99.71 | 97.15 | 98.10 | 894,504 | -0.31(-0.32%) |
Sep 03, 2021 | 98.91 | 99.16 | 96.96 | 98.42 | 655,564 | -0.99(-0.99%) |
Sep 02, 2021 | 100.03 | 100.03 | 98.49 | 99.40 | 516,328 | -0.38(-0.38%) |
Sep 01, 2021 | 98.43 | 100.58 | 98.12 | 99.78 | 855,188 | +2.13(+2.19%) |
Aug 31, 2021 | 96.76 | 98.49 | 96.51 | 97.65 | 950,827 | +0.88(+0.91%) |
Aug 30, 2021 | 97.71 | 98.23 | 95.62 | 96.77 | 1,036,807 | -0.97(-0.99%) |
Aug 27, 2021 | 97.23 | 98.23 | 97.22 | 97.73 | 867,147 | +0.97(+1.00%) |
Aug 26, 2021 | 98.61 | 98.61 | 96.63 | 96.77 | 724,701 | -1.74(-1.76%) |
Aug 25, 2021 | 98.79 | 99.54 | 97.71 | 98.50 | 565,624 | -0.29(-0.30%) |
Aug 24, 2021 | 98.54 | 99.06 | 97.62 | 98.80 | 596,121 | +0.41(+0.42%) |
Aug 23, 2021 | 98.34 | 98.74 | 97.76 | 98.38 | 615,364 | +0.62(+0.64%) |
Aug 20, 2021 | 97.02 | 98.42 | 96.11 | 97.76 | 941,541 | +0.22(+0.22%) |
Aug 19, 2021 | 97.40 | 98.63 | 96.37 | 97.54 | 1,123,122 | -0.34(-0.34%) |
Aug 18, 2021 | 99.61 | 99.66 | 97.72 | 97.88 | 735,486 | -2.33(-2.33%) |
Aug 17, 2021 | 100.20 | 100.79 | 98.26 | 100.21 | 1,050,502 | -0.90(-0.89%) |
Aug 16, 2021 | 101.54 | 102.80 | 100.83 | 101.11 | 658,029 | -0.79(-0.77%) |
Aug 13, 2021 | 101.66 | 102.18 | 101.42 | 101.90 | 499,151 | +0.23(+0.23%) |
Aug 12, 2021 | 101.96 | 102.37 | 100.84 | 101.67 | 590,208 | -0.40(-0.39%) |
Aug 11, 2021 | 101.01 | 102.11 | 100.23 | 102.06 | 949,418 | +1.58(+1.57%) |
Aug 10, 2021 | 101.48 | 101.57 | 100.35 | 100.48 | 602,420 | -0.82(-0.81%) |
Aug 09, 2021 | 101.16 | 101.83 | 100.41 | 101.30 | 420,200 | -0.59(-0.58%) |
Aug 06, 2021 | 101.74 | 102.59 | 101.41 | 101.89 | 653,451 | +0.89(+0.88%) |
Aug 05, 2021 | 100.13 | 101.09 | 99.85 | 101.00 | 623,758 | +1.88(+1.90%) |
Aug 04, 2021 | 99.59 | 100.85 | 99.05 | 99.12 | 597,507 | -1.19(-1.19%) |
Aug 03, 2021 | 101.20 | 101.20 | 98.61 | 100.31 | 693,351 | -0.23(-0.23%) |