Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 96.94 | 98.75 | 96.50 | 97.69 | 561,560 | -0.42(-0.43%) |
Oct 28, 2021 | 92.09 | 98.48 | 92.00 | 98.11 | 1,103,060 | +6.24(+6.79%) |
Oct 27, 2021 | 94.75 | 96.35 | 91.65 | 91.87 | 661,460 | -3.26(-3.43%) |
Oct 26, 2021 | 98.21 | 95.13 | 876,468 | -2.23(-2.29%) | ||
Oct 25, 2021 | 96.00 | 98.89 | 96.00 | 97.36 | 622,074 | +1.50(+1.56%) |
Oct 22, 2021 | 99.92 | 100.31 | 95.36 | 95.86 | 744,879 | -4.08(-4.08%) |
Oct 21, 2021 | 96.51 | 101.06 | 95.55 | 99.94 | 809,432 | +3.78(+3.93%) |
Oct 20, 2021 | 98.55 | 98.81 | 95.53 | 96.16 | 586,944 | -1.01(-1.04%) |
Oct 19, 2021 | 96.81 | 98.37 | 95.53 | 97.17 | 752,009 | +1.86(+1.95%) |
Oct 18, 2021 | 97.00 | 97.61 | 93.92 | 95.31 | 1,711,360 | -3.43(-3.47%) |
Oct 15, 2021 | 98.45 | 101.15 | 96.73 | 98.74 | 1,376,472 | +1.05(+1.07%) |
Oct 14, 2021 | 95.48 | 98.58 | 94.21 | 97.69 | 1,641,076 | +5.18(+5.60%) |
Oct 13, 2021 | 90.21 | 93.22 | 89.23 | 92.51 | 979,138 | +3.57(+4.01%) |
Oct 12, 2021 | 86.58 | 90.95 | 86.34 | 88.94 | 901,432 | +2.24(+2.58%) |
Oct 11, 2021 | 86.06 | 88.21 | 85.91 | 86.70 | 609,846 | -0.01(-0.01%) |
Oct 08, 2021 | 94.21 | 94.62 | 86.31 | 86.71 | 1,527,905 | -5.88(-6.35%) |
Oct 07, 2021 | 89.96 | 93.02 | 89.96 | 92.59 | 1,278,839 | +4.50(+5.11%) |
Oct 06, 2021 | 87.77 | 90.43 | 84.29 | 88.09 | 2,168,049 | -3.82(-4.16%) |
Oct 05, 2021 | 90.74 | 93.33 | 90.00 | 91.91 | 1,369,551 | +1.44(+1.59%) |
Oct 04, 2021 | 98.15 | 99.33 | 88.71 | 90.47 | 2,566,762 | -7.71(-7.85%) |
Oct 01, 2021 | 93.20 | 99.34 | 93.01 | 98.18 | 2,211,085 | +1.75(+1.81%) |
Sep 30, 2021 | 98.04 | 103.29 | 93.89 | 96.43 | 3,261,217 | -2.34(-2.37%) |
Sep 29, 2021 | 105.78 | 109.21 | 96.63 | 98.77 | 7,406,418 | -13.73(-12.20%) |
Sep 28, 2021 | 115.05 | 116.40 | 112.00 | 112.50 | 1,710,277 | -5.86(-4.95%) |
Sep 27, 2021 | 119.40 | 120.15 | 117.30 | 118.36 | 1,191,181 | -2.81(-2.32%) |
Sep 24, 2021 | 122.43 | 122.89 | 118.88 | 121.17 | 767,587 | -2.64(-2.13%) |
Sep 23, 2021 | 126.08 | 126.92 | 121.39 | 123.81 | 937,488 | -0.60(-0.48%) |
Sep 22, 2021 | 122.96 | 130.02 | 122.96 | 124.41 | 1,627,003 | +1.88(+1.53%) |
Sep 21, 2021 | 122.78 | 126.08 | 121.97 | 122.53 | 881,119 | +1.27(+1.05%) |
Sep 20, 2021 | 118.39 | 122.34 | 117.64 | 121.26 | 1,272,670 | -3.11(-2.50%) |
Sep 17, 2021 | 125.33 | 127.49 | 123.25 | 124.37 | 1,308,099 | +0.71(+0.57%) |
Sep 16, 2021 | 121.69 | 123.88 | 120.57 | 123.66 | 1,327,570 | +0.99(+0.81%) |
Sep 15, 2021 | 119.01 | 124.12 | 119.00 | 122.67 | 707,962 | +3.43(+2.88%) |
Sep 14, 2021 | 119.14 | 121.85 | 118.10 | 119.24 | 1,099,737 | +0.63(+0.53%) |
Sep 13, 2021 | 124.31 | 125.09 | 117.22 | 118.61 | 1,335,146 | -5.41(-4.36%) |
Sep 10, 2021 | 125.90 | 128.13 | 123.10 | 124.02 | 1,262,823 | -0.01(-0.01%) |
Sep 09, 2021 | 116.80 | 125.94 | 115.57 | 124.03 | 1,675,788 | +7.69(+6.61%) |
Sep 08, 2021 | 118.67 | 118.91 | 114.86 | 116.34 | 1,268,347 | -2.61(-2.19%) |
Sep 07, 2021 | 120.17 | 120.68 | 115.80 | 118.95 | 866,448 | -1.02(-0.85%) |
Sep 03, 2021 | 118.75 | 120.02 | 116.30 | 119.97 | 1,146,456 | +1.36(+1.15%) |
Sep 02, 2021 | 116.43 | 118.65 | 115.61 | 118.61 | 1,473,847 | +3.51(+3.05%) |
Sep 01, 2021 | 112.03 | 115.26 | 111.56 | 115.10 | 1,269,155 | +3.92(+3.53%) |
Aug 31, 2021 | 108.62 | 111.25 | 107.19 | 111.18 | 1,234,741 | +3.13(+2.90%) |
Aug 30, 2021 | 107.94 | 109.50 | 105.06 | 108.05 | 1,510,526 | +3.47(+3.32%) |
Aug 27, 2021 | 98.85 | 104.68 | 98.77 | 104.58 | 653,148 | +5.82(+5.89%) |
Aug 26, 2021 | 99.86 | 101.32 | 98.55 | 98.76 | 938,384 | -1.55(-1.55%) |
Aug 25, 2021 | 98.50 | 100.72 | 98.50 | 100.31 | 835,151 | +2.23(+2.27%) |
Aug 24, 2021 | 97.24 | 98.27 | 96.26 | 98.08 | 648,490 | +1.57(+1.63%) |
Aug 23, 2021 | 94.58 | 96.82 | 94.40 | 96.51 | 721,194 | +3.06(+3.27%) |
Aug 20, 2021 | 90.44 | 93.50 | 90.07 | 93.45 | 798,676 | +3.32(+3.68%) |
Aug 19, 2021 | 91.47 | 92.53 | 89.90 | 90.13 | 826,267 | -2.88(-3.10%) |
Aug 18, 2021 | 91.13 | 94.14 | 90.78 | 93.01 | 583,239 | +2.00(+2.20%) |
Aug 17, 2021 | 92.18 | 93.54 | 89.83 | 91.01 | 1,419,888 | -3.71(-3.92%) |
Aug 16, 2021 | 94.10 | 95.27 | 93.50 | 94.72 | 1,102,727 | -0.21(-0.22%) |
Aug 13, 2021 | 95.67 | 96.50 | 94.39 | 94.93 | 898,645 | -0.25(-0.26%) |
Aug 12, 2021 | 94.78 | 95.74 | 93.45 | 95.18 | 955,182 | -0.57(-0.60%) |
Aug 11, 2021 | 93.00 | 96.72 | 93.00 | 95.75 | 1,745,575 | +2.53(+2.71%) |
Aug 10, 2021 | 94.00 | 94.00 | 92.15 | 93.22 | 1,367,050 | +0.54(+0.58%) |
Aug 09, 2021 | 93.09 | 93.60 | 90.61 | 92.68 | 3,601,877 | -4.50(-4.63%) |
Aug 06, 2021 | 96.51 | 97.97 | 94.68 | 97.18 | 1,045,160 | +1.42(+1.48%) |
Aug 05, 2021 | 91.84 | 97.54 | 91.13 | 95.76 | 1,604,131 | +6.59(+7.39%) |
Aug 04, 2021 | 87.96 | 89.32 | 87.46 | 89.17 | 683,419 | +1.76(+2.01%) |
Aug 03, 2021 | 87.55 | 87.59 | 84.60 | 87.41 | 584,763 | +0.41(+0.47%) |