Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 100.68 | 101.62 | 101.53 | 664,424 | +0.22(+0.22%) | |
Oct 28, 2021 | 100.54 | 101.34 | 101.31 | 849,043 | +0.96(+0.96%) | |
Oct 27, 2021 | 100.95 | 101.06 | 100.33 | 100.35 | 1,019,408 | -0.46(-0.46%) |
Oct 26, 2021 | 101.05 | 100.81 | 2,036,417 | +0.14(+0.13%) | ||
Oct 25, 2021 | 100.40 | 100.79 | 100.02 | 100.68 | 773,319 | +0.48(+0.48%) |
Oct 22, 2021 | 100.23 | 100.54 | 99.75 | 100.19 | 1,467,879 | -0.15(-0.15%) |
Oct 21, 2021 | 99.94 | 100.41 | 99.81 | 100.35 | 2,348,993 | +0.24(+0.24%) |
Oct 20, 2021 | 99.87 | 100.18 | 99.79 | 100.11 | 882,444 | +0.35(+0.35%) |
Oct 19, 2021 | 99.38 | 99.78 | 99.27 | 99.76 | 904,927 | +0.71(+0.72%) |
Oct 18, 2021 | 98.26 | 99.09 | 98.13 | 99.05 | 767,676 | +0.39(+0.39%) |
Oct 15, 2021 | 98.41 | 98.77 | 98.31 | 98.66 | 909,469 | +0.64(+0.65%) |
Oct 14, 2021 | 97.10 | 98.04 | 97.10 | 98.03 | 646,224 | +1.71(+1.77%) |
Oct 13, 2021 | 96.14 | 96.47 | 95.52 | 96.32 | 692,035 | +0.46(+0.48%) |
Oct 12, 2021 | 96.14 | 96.38 | 95.68 | 95.86 | 622,516 | -0.15(-0.16%) |
Oct 11, 2021 | 96.57 | 97.20 | 96.01 | 96.01 | 448,131 | -0.62(-0.64%) |
Oct 08, 2021 | 97.03 | 97.11 | 96.54 | 96.63 | 542,911 | -0.22(-0.23%) |
Oct 07, 2021 | 96.72 | 97.53 | 96.72 | 96.85 | 783,094 | +0.81(+0.84%) |
Oct 06, 2021 | 94.84 | 96.08 | 94.41 | 96.04 | 741,365 | +0.44(+0.46%) |
Oct 05, 2021 | 95.02 | 96.13 | 94.82 | 95.60 | 595,517 | +1.00(+1.06%) |
Oct 04, 2021 | 95.54 | 95.74 | 94.09 | 94.60 | 972,020 | -1.30(-1.36%) |
Oct 01, 2021 | 95.13 | 96.29 | 94.41 | 95.90 | 753,382 | +1.05(+1.11%) |
Sep 30, 2021 | 96.25 | 96.43 | 94.77 | 94.85 | 883,038 | -1.01(-1.06%) |
Sep 29, 2021 | 96.14 | 96.50 | 95.77 | 95.86 | 1,144,957 | +0.04(+0.04%) |
Sep 28, 2021 | 97.12 | 97.27 | 95.70 | 95.82 | 1,047,310 | -2.10(-2.14%) |
Sep 27, 2021 | 97.93 | 98.20 | 97.74 | 97.92 | 700,737 | -0.29(-0.29%) |
Sep 24, 2021 | 97.77 | 98.38 | 97.60 | 98.21 | 713,622 | +0.11(+0.12%) |
Sep 23, 2021 | 97.35 | 98.49 | 97.35 | 98.10 | 675,679 | +1.15(+1.19%) |
Sep 22, 2021 | 96.49 | 97.39 | 96.27 | 96.94 | 867,820 | +0.98(+1.02%) |
Sep 21, 2021 | 96.53 | 96.88 | 95.84 | 95.96 | 1,102,975 | -0.06(-0.06%) |
Sep 20, 2021 | 96.16 | 96.60 | 94.89 | 96.02 | 1,014,163 | -1.70(-1.74%) |
Sep 17, 2021 | 98.43 | 98.61 | 97.63 | 97.72 | 820,355 | -0.91(-0.93%) |
Sep 16, 2021 | 98.61 | 98.90 | 97.97 | 98.63 | 813,104 | -0.15(-0.16%) |
Sep 15, 2021 | 98.12 | 98.89 | 97.81 | 98.79 | 748,672 | +0.84(+0.85%) |
Sep 14, 2021 | 98.80 | 98.85 | 97.73 | 97.95 | 1,435,302 | -0.46(-0.47%) |
Sep 13, 2021 | 98.86 | 98.97 | 97.94 | 98.41 | 1,254,374 | +0.15(+0.16%) |
Sep 10, 2021 | 99.47 | 99.58 | 98.21 | 98.26 | 918,272 | -0.80(-0.80%) |
Sep 09, 2021 | 99.35 | 99.81 | 98.95 | 99.06 | 975,851 | -0.36(-0.36%) |
Sep 08, 2021 | 99.44 | 99.58 | 98.95 | 99.41 | 768,319 | -0.16(-0.16%) |
Sep 07, 2021 | 99.96 | 99.96 | 99.41 | 99.58 | 714,685 | -0.41(-0.41%) |
Sep 03, 2021 | 99.77 | 100.09 | 99.64 | 99.99 | 624,175 | +0.00(+0.00%) |
Sep 02, 2021 | 100.00 | 100.13 | 99.66 | 99.99 | 729,596 | +0.33(+0.33%) |
Sep 01, 2021 | 99.72 | 99.94 | 99.60 | 99.66 | 860,623 | +0.06(+0.06%) |
Aug 31, 2021 | 99.87 | 100.00 | 99.44 | 99.60 | 897,278 | -0.13(-0.13%) |
Aug 30, 2021 | 99.67 | 99.93 | 99.42 | 99.74 | 653,913 | +0.46(+0.46%) |
Aug 27, 2021 | 98.67 | 99.38 | 98.58 | 99.28 | 1,836,228 | +0.86(+0.88%) |
Aug 26, 2021 | 98.85 | 98.99 | 98.37 | 98.41 | 978,921 | -0.60(-0.60%) |
Aug 25, 2021 | 98.75 | 99.11 | 98.73 | 99.01 | 1,259,763 | +0.26(+0.26%) |
Aug 24, 2021 | 98.74 | 98.87 | 98.62 | 98.75 | 3,337,604 | +0.17(+0.18%) |
Aug 23, 2021 | 98.23 | 98.77 | 97.97 | 98.58 | 894,588 | +0.92(+0.94%) |
Aug 20, 2021 | 96.81 | 97.73 | 96.81 | 97.65 | 629,527 | +0.83(+0.85%) |
Aug 19, 2021 | 96.03 | 97.16 | 95.98 | 96.83 | 892,751 | +0.15(+0.16%) |
Aug 18, 2021 | 97.46 | 97.87 | 96.65 | 96.67 | 826,085 | -1.09(-1.11%) |
Aug 17, 2021 | 98.00 | 98.00 | 97.05 | 97.76 | 1,994,440 | -0.67(-0.68%) |
Aug 16, 2021 | 97.85 | 98.43 | 97.51 | 98.43 | 1,414,419 | +0.21(+0.22%) |
Aug 13, 2021 | 98.21 | 98.22 | 98.03 | 98.22 | 776,194 | +0.18(+0.19%) |
Aug 12, 2021 | 97.69 | 98.07 | 97.53 | 98.04 | 869,901 | +0.27(+0.28%) |
Aug 11, 2021 | 97.73 | 97.81 | 97.50 | 97.77 | 752,278 | +0.23(+0.24%) |
Aug 10, 2021 | 97.71 | 97.82 | 97.42 | 97.54 | 1,031,178 | +0.00(+0.00%) |
Aug 09, 2021 | 97.58 | 97.65 | 97.31 | 97.54 | 815,444 | -0.04(-0.04%) |
Aug 06, 2021 | 97.65 | 97.71 | 97.42 | 97.58 | 564,267 | +0.08(+0.08%) |
Aug 05, 2021 | 97.34 | 97.51 | 97.04 | 97.50 | 696,262 | +0.60(+0.62%) |
Aug 04, 2021 | 96.94 | 97.14 | 96.76 | 96.90 | 1,415,649 | -0.37(-0.39%) |
Aug 03, 2021 | 96.82 | 97.27 | 96.18 | 97.27 | 934,618 | +0.73(+0.76%) |