Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 100.69 | 101.63 | 101.55 | 664,343 | +0.22(+0.22%) | |
Oct 28, 2021 | 100.55 | 101.35 | 101.33 | 848,940 | +0.96(+0.96%) | |
Oct 27, 2021 | 100.96 | 101.07 | 100.34 | 100.36 | 1,019,283 | -0.46(-0.46%) |
Oct 26, 2021 | 101.06 | 100.82 | 2,036,168 | +0.14(+0.13%) | ||
Oct 25, 2021 | 100.41 | 100.80 | 100.03 | 100.69 | 773,224 | +0.48(+0.48%) |
Oct 22, 2021 | 100.25 | 100.55 | 99.76 | 100.21 | 1,467,699 | -0.15(-0.15%) |
Oct 21, 2021 | 99.96 | 100.42 | 99.82 | 100.36 | 2,348,706 | +0.24(+0.24%) |
Oct 20, 2021 | 99.88 | 100.19 | 99.80 | 100.12 | 882,336 | +0.35(+0.35%) |
Oct 19, 2021 | 99.39 | 99.79 | 99.28 | 99.77 | 904,817 | +0.71(+0.72%) |
Oct 18, 2021 | 98.27 | 99.10 | 98.15 | 99.06 | 767,582 | +0.39(+0.39%) |
Oct 15, 2021 | 98.42 | 98.78 | 98.32 | 98.68 | 909,358 | +0.64(+0.65%) |
Oct 14, 2021 | 97.11 | 98.05 | 97.11 | 98.04 | 646,145 | +1.71(+1.77%) |
Oct 13, 2021 | 96.15 | 96.48 | 95.53 | 96.33 | 691,950 | +0.46(+0.48%) |
Oct 12, 2021 | 96.15 | 96.39 | 95.69 | 95.87 | 622,440 | -0.15(-0.16%) |
Oct 11, 2021 | 96.58 | 97.21 | 96.02 | 96.03 | 448,076 | -0.62(-0.64%) |
Oct 08, 2021 | 97.05 | 97.12 | 96.55 | 96.64 | 542,844 | -0.22(-0.23%) |
Oct 07, 2021 | 96.73 | 97.54 | 96.73 | 96.86 | 782,998 | +0.81(+0.84%) |
Oct 06, 2021 | 94.85 | 96.09 | 94.42 | 96.05 | 741,275 | +0.44(+0.46%) |
Oct 05, 2021 | 95.03 | 96.14 | 94.83 | 95.61 | 595,445 | +1.00(+1.06%) |
Oct 04, 2021 | 95.55 | 95.76 | 94.10 | 94.61 | 971,902 | -1.30(-1.36%) |
Oct 01, 2021 | 95.14 | 96.31 | 94.42 | 95.91 | 753,290 | +1.05(+1.11%) |
Sep 30, 2021 | 96.27 | 96.44 | 94.78 | 94.86 | 882,930 | -1.01(-1.06%) |
Sep 29, 2021 | 96.15 | 96.51 | 95.78 | 95.87 | 1,144,817 | +0.04(+0.04%) |
Sep 28, 2021 | 97.13 | 97.28 | 95.71 | 95.83 | 1,047,182 | -2.10(-2.14%) |
Sep 27, 2021 | 97.94 | 98.21 | 97.75 | 97.93 | 700,651 | -0.29(-0.29%) |
Sep 24, 2021 | 97.78 | 98.40 | 97.61 | 98.22 | 713,535 | +0.11(+0.12%) |
Sep 23, 2021 | 97.36 | 98.50 | 97.36 | 98.11 | 675,596 | +1.15(+1.19%) |
Sep 22, 2021 | 96.50 | 97.40 | 96.28 | 96.96 | 867,714 | +0.98(+1.02%) |
Sep 21, 2021 | 96.54 | 96.89 | 95.85 | 95.98 | 1,102,841 | -0.06(-0.06%) |
Sep 20, 2021 | 96.17 | 96.61 | 94.90 | 96.03 | 1,014,039 | -1.70(-1.74%) |
Sep 17, 2021 | 98.44 | 98.62 | 97.65 | 97.73 | 820,255 | -0.91(-0.92%) |
Sep 16, 2021 | 98.62 | 98.91 | 97.98 | 98.65 | 813,005 | -0.15(-0.16%) |
Sep 15, 2021 | 98.14 | 98.91 | 97.82 | 98.80 | 748,581 | +0.84(+0.85%) |
Sep 14, 2021 | 98.81 | 98.86 | 97.74 | 97.96 | 1,435,127 | -0.46(-0.47%) |
Sep 13, 2021 | 98.88 | 98.98 | 97.95 | 98.42 | 1,254,221 | +0.15(+0.16%) |
Sep 10, 2021 | 99.48 | 99.60 | 98.22 | 98.27 | 918,160 | -0.80(-0.80%) |
Sep 09, 2021 | 99.37 | 99.82 | 98.96 | 99.07 | 975,732 | -0.36(-0.36%) |
Sep 08, 2021 | 99.45 | 99.60 | 98.96 | 99.42 | 768,225 | -0.16(-0.16%) |
Sep 07, 2021 | 99.97 | 99.97 | 99.42 | 99.59 | 714,597 | -0.41(-0.41%) |
Sep 03, 2021 | 99.78 | 100.11 | 99.65 | 100.00 | 624,098 | +0.00(+0.00%) |
Sep 02, 2021 | 100.01 | 100.14 | 99.67 | 100.00 | 729,507 | +0.33(+0.33%) |
Sep 01, 2021 | 99.73 | 99.95 | 99.62 | 99.67 | 860,518 | +0.06(+0.06%) |
Aug 31, 2021 | 99.88 | 100.01 | 99.45 | 99.62 | 897,168 | -0.13(-0.13%) |
Aug 30, 2021 | 99.68 | 99.94 | 99.43 | 99.75 | 653,833 | +0.46(+0.46%) |
Aug 27, 2021 | 98.68 | 99.39 | 98.59 | 99.29 | 1,836,004 | +0.86(+0.88%) |
Aug 26, 2021 | 98.87 | 99.00 | 98.39 | 98.42 | 978,802 | -0.60(-0.60%) |
Aug 25, 2021 | 98.76 | 99.12 | 98.74 | 99.02 | 1,259,609 | +0.26(+0.26%) |
Aug 24, 2021 | 98.75 | 98.89 | 98.64 | 98.76 | 3,337,196 | +0.17(+0.18%) |
Aug 23, 2021 | 98.24 | 98.78 | 97.98 | 98.59 | 894,479 | +0.92(+0.94%) |
Aug 20, 2021 | 96.82 | 97.74 | 96.82 | 97.67 | 629,450 | +0.83(+0.85%) |
Aug 19, 2021 | 96.04 | 97.17 | 96.00 | 96.84 | 892,642 | +0.15(+0.16%) |
Aug 18, 2021 | 97.47 | 97.88 | 96.66 | 96.69 | 825,984 | -1.09(-1.11%) |
Aug 17, 2021 | 98.01 | 98.01 | 97.06 | 97.77 | 1,994,197 | -0.67(-0.68%) |
Aug 16, 2021 | 97.86 | 98.44 | 97.52 | 98.44 | 1,414,247 | +0.21(+0.22%) |
Aug 13, 2021 | 98.22 | 98.23 | 98.05 | 98.23 | 776,099 | +0.18(+0.19%) |
Aug 12, 2021 | 97.70 | 98.08 | 97.54 | 98.05 | 869,795 | +0.27(+0.28%) |
Aug 11, 2021 | 97.74 | 97.82 | 97.51 | 97.78 | 752,187 | +0.23(+0.24%) |
Aug 10, 2021 | 97.72 | 97.83 | 97.43 | 97.55 | 1,031,052 | +0.00(+0.00%) |
Aug 09, 2021 | 97.59 | 97.67 | 97.32 | 97.55 | 815,345 | -0.04(-0.04%) |
Aug 06, 2021 | 97.67 | 97.72 | 97.44 | 97.59 | 564,198 | +0.08(+0.08%) |
Aug 05, 2021 | 97.35 | 97.52 | 97.05 | 97.51 | 696,177 | +0.61(+0.62%) |
Aug 04, 2021 | 96.96 | 97.15 | 96.77 | 96.91 | 1,415,476 | -0.37(-0.39%) |
Aug 03, 2021 | 96.83 | 97.28 | 96.19 | 97.28 | 934,504 | +0.73(+0.76%) |