Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 107.13 | 108.41 | 106.81 | 107.76 | 4,404,944 | +0.48(+0.45%) |
Oct 28, 2021 | 104.78 | 107.29 | 104.38 | 107.28 | 3,350,989 | +2.79(+2.67%) |
Oct 27, 2021 | 105.43 | 105.62 | 102.76 | 104.49 | 2,200,125 | -0.47(-0.45%) |
Oct 26, 2021 | 105.36 | 105.76 | 104.96 | 3,267,326 | -0.06(-0.06%) | |
Oct 25, 2021 | 103.33 | 105.35 | 103.00 | 105.02 | 2,341,860 | +1.87(+1.81%) |
Oct 22, 2021 | 102.39 | 103.28 | 102.19 | 103.15 | 1,290,194 | +0.70(+0.68%) |
Oct 21, 2021 | 101.18 | 102.72 | 101.00 | 102.45 | 1,519,852 | +1.11(+1.10%) |
Oct 20, 2021 | 100.31 | 102.39 | 100.05 | 101.34 | 1,387,311 | +1.06(+1.06%) |
Oct 19, 2021 | 100.95 | 101.02 | 99.56 | 100.28 | 1,974,972 | -0.67(-0.66%) |
Oct 18, 2021 | 98.78 | 101.43 | 98.43 | 100.95 | 2,833,874 | +1.68(+1.69%) |
Oct 15, 2021 | 99.78 | 99.82 | 98.81 | 99.27 | 1,981,774 | +0.63(+0.64%) |
Oct 14, 2021 | 97.22 | 99.15 | 96.70 | 98.64 | 2,076,419 | +1.27(+1.30%) |
Oct 13, 2021 | 97.56 | 98.65 | 97.17 | 97.37 | 1,608,970 | -0.73(-0.74%) |
Oct 12, 2021 | 98.37 | 99.25 | 97.86 | 98.10 | 2,386,038 | -0.35(-0.36%) |
Oct 11, 2021 | 98.85 | 99.63 | 98.40 | 98.45 | 1,662,184 | -0.40(-0.40%) |
Oct 08, 2021 | 98.40 | 99.52 | 98.29 | 98.85 | 1,064,760 | +0.57(+0.58%) |
Oct 07, 2021 | 97.78 | 99.40 | 97.46 | 98.28 | 2,546,519 | +1.17(+1.20%) |
Oct 06, 2021 | 96.66 | 97.67 | 96.07 | 97.11 | 3,488,580 | -0.06(-0.06%) |
Oct 05, 2021 | 98.28 | 99.31 | 97.16 | 97.17 | 3,639,939 | -1.22(-1.24%) |
Oct 04, 2021 | 97.95 | 100.25 | 97.66 | 98.39 | 6,853,227 | +0.41(+0.42%) |
Oct 01, 2021 | 94.47 | 99.63 | 93.70 | 97.98 | 7,063,935 | +2.26(+2.36%) |
Sep 30, 2021 | 99.41 | 99.78 | 94.25 | 95.72 | 15,163,985 | -4.79(-4.77%) |
Sep 29, 2021 | 93.10 | 101.43 | 92.96 | 100.51 | 26,438,316 | +14.23(+16.49%) |
Sep 28, 2021 | 86.91 | 87.51 | 86.01 | 86.28 | 2,640,757 | -0.59(-0.68%) |
Sep 27, 2021 | 84.51 | 87.27 | 84.41 | 86.87 | 3,415,165 | +2.33(+2.76%) |
Sep 24, 2021 | 85.45 | 85.64 | 84.26 | 84.54 | 3,739,512 | -1.06(-1.24%) |
Sep 23, 2021 | 85.41 | 86.56 | 85.33 | 85.60 | 4,692,931 | +0.35(+0.41%) |
Sep 22, 2021 | 86.66 | 86.89 | 84.96 | 85.25 | 3,809,248 | -1.01(-1.17%) |
Sep 21, 2021 | 87.64 | 88.22 | 85.98 | 86.26 | 2,512,672 | -1.42(-1.62%) |
Sep 20, 2021 | 88.51 | 89.86 | 86.87 | 87.68 | 2,962,571 | -1.63(-1.83%) |
Sep 17, 2021 | 89.31 | 90.45 | 89.16 | 89.31 | 3,842,115 | +0.04(+0.04%) |
Sep 16, 2021 | 88.46 | 89.80 | 88.31 | 89.27 | 3,920,346 | +0.83(+0.94%) |
Sep 15, 2021 | 88.23 | 88.88 | 87.12 | 88.44 | 3,289,517 | +0.01(+0.01%) |
Sep 14, 2021 | 89.54 | 89.54 | 87.87 | 88.43 | 1,738,581 | -0.83(-0.93%) |
Sep 13, 2021 | 90.63 | 90.67 | 88.81 | 89.26 | 4,484,380 | -0.95(-1.05%) |
Sep 10, 2021 | 91.37 | 91.69 | 90.13 | 90.21 | 3,005,112 | -0.99(-1.09%) |
Sep 09, 2021 | 93.11 | 93.25 | 90.97 | 91.20 | 3,023,627 | -1.88(-2.02%) |
Sep 08, 2021 | 92.31 | 93.47 | 91.50 | 93.08 | 3,734,292 | +0.86(+0.93%) |
Sep 07, 2021 | 92.81 | 92.97 | 92.11 | 92.22 | 3,195,111 | -0.59(-0.64%) |
Sep 03, 2021 | 92.19 | 93.33 | 91.65 | 92.81 | 3,939,276 | +0.22(+0.24%) |
Sep 02, 2021 | 90.15 | 92.78 | 90.15 | 92.59 | 3,648,770 | +2.60(+2.89%) |
Sep 01, 2021 | 90.66 | 90.75 | 89.64 | 89.99 | 3,043,173 | -0.55(-0.61%) |
Aug 31, 2021 | 90.70 | 92.12 | 90.26 | 90.54 | 3,371,175 | -0.39(-0.43%) |
Aug 30, 2021 | 91.00 | 92.61 | 90.77 | 90.93 | 5,502,813 | +0.04(+0.04%) |
Aug 27, 2021 | 92.28 | 94.11 | 90.84 | 90.89 | 6,575,400 | -2.59(-2.77%) |
Aug 26, 2021 | 97.25 | 97.90 | 93.41 | 93.48 | 18,541,996 | -12.84(-12.08%) |
Aug 25, 2021 | 105.28 | 106.64 | 105.02 | 106.32 | 3,171,988 | +1.11(+1.06%) |
Aug 24, 2021 | 103.99 | 105.48 | 103.53 | 105.21 | 2,214,866 | +1.70(+1.64%) |
Aug 23, 2021 | 102.67 | 103.85 | 102.47 | 103.51 | 2,852,924 | +0.84(+0.82%) |
Aug 20, 2021 | 100.97 | 102.77 | 100.45 | 102.67 | 1,511,087 | +1.61(+1.59%) |
Aug 19, 2021 | 101.12 | 102.17 | 100.36 | 101.06 | 2,274,725 | -0.37(-0.36%) |
Aug 18, 2021 | 100.48 | 102.19 | 100.37 | 101.43 | 2,296,529 | +0.95(+0.95%) |
Aug 17, 2021 | 101.98 | 101.99 | 100.06 | 100.48 | 1,681,810 | -1.82(-1.78%) |
Aug 16, 2021 | 101.27 | 102.70 | 100.75 | 102.30 | 2,403,415 | +0.53(+0.52%) |
Aug 13, 2021 | 101.81 | 102.38 | 100.83 | 101.77 | 1,217,908 | +0.33(+0.33%) |
Aug 12, 2021 | 102.56 | 102.75 | 100.73 | 101.44 | 3,410,947 | -0.88(-0.86%) |
Aug 11, 2021 | 101.81 | 103.39 | 101.48 | 102.32 | 3,010,157 | +0.90(+0.89%) |
Aug 10, 2021 | 98.34 | 101.59 | 98.18 | 101.42 | 2,483,127 | +3.08(+3.13%) |
Aug 09, 2021 | 97.55 | 98.86 | 97.26 | 98.34 | 2,332,050 | -0.43(-0.44%) |
Aug 06, 2021 | 98.99 | 99.28 | 98.20 | 98.77 | 1,984,540 | -0.17(-0.17%) |
Aug 05, 2021 | 97.93 | 99.33 | 97.87 | 98.94 | 1,587,097 | +1.21(+1.24%) |
Aug 04, 2021 | 99.54 | 99.87 | 97.52 | 97.73 | 2,192,570 | -2.16(-2.16%) |
Aug 03, 2021 | 99.30 | 101.95 | 98.97 | 99.89 | 2,631,094 | +1.02(+1.03%) |