Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 97.65 | 97.92 | 94.77 | 96.52 | 550,156 | -1.22(-1.25%) |
Oct 28, 2021 | 96.26 | 97.74 | 425,307 | +2.23(+2.33%) | ||
Oct 27, 2021 | 100.03 | 101.85 | 95.49 | 95.51 | 464,482 | -3.41(-3.45%) |
Oct 26, 2021 | 100.00 | 98.92 | 722,527 | -1.04(-1.04%) | ||
Oct 25, 2021 | 94.81 | 99.96 | 1,351,456 | +5.67(+6.01%) | ||
Oct 22, 2021 | 95.46 | 96.41 | 91.71 | 94.29 | 436,967 | -1.02(-1.07%) |
Oct 21, 2021 | 93.39 | 96.60 | 93.00 | 95.31 | 331,693 | +1.40(+1.49%) |
Oct 20, 2021 | 94.96 | 97.85 | 93.39 | 93.91 | 621,812 | -0.64(-0.68%) |
Oct 19, 2021 | 93.11 | 97.20 | 92.41 | 94.55 | 646,831 | +1.53(+1.64%) |
Oct 18, 2021 | 88.26 | 93.46 | 88.26 | 93.02 | 662,800 | +4.11(+4.62%) |
Oct 15, 2021 | 93.79 | 94.65 | 87.09 | 88.91 | 1,491,608 | -3.59(-3.88%) |
Oct 14, 2021 | 97.18 | 97.99 | 92.33 | 92.50 | 962,954 | -3.04(-3.18%) |
Oct 13, 2021 | 97.50 | 99.48 | 94.84 | 95.54 | 625,916 | -1.68(-1.73%) |
Oct 12, 2021 | 95.49 | 98.91 | 94.45 | 97.22 | 617,108 | +2.57(+2.72%) |
Oct 11, 2021 | 93.73 | 96.78 | 93.00 | 94.65 | 470,476 | +0.55(+0.58%) |
Oct 08, 2021 | 98.60 | 99.31 | 93.64 | 94.10 | 558,290 | -3.52(-3.61%) |
Oct 07, 2021 | 95.85 | 100.57 | 94.91 | 97.62 | 1,015,832 | +3.16(+3.35%) |
Oct 06, 2021 | 93.75 | 96.90 | 92.35 | 94.46 | 594,571 | -0.46(-0.48%) |
Oct 05, 2021 | 91.33 | 95.32 | 90.46 | 94.92 | 566,310 | +4.30(+4.75%) |
Oct 04, 2021 | 93.22 | 93.33 | 87.35 | 90.62 | 835,930 | -3.57(-3.79%) |
Oct 01, 2021 | 90.14 | 95.76 | 88.66 | 94.19 | 992,464 | +4.10(+4.55%) |
Sep 30, 2021 | 91.16 | 94.71 | 90.00 | 90.09 | 1,331,110 | -0.49(-0.54%) |
Sep 29, 2021 | 92.07 | 92.13 | 88.93 | 90.58 | 794,405 | -0.13(-0.14%) |
Sep 28, 2021 | 90.00 | 92.34 | 87.00 | 90.71 | 1,146,806 | -1.55(-1.68%) |
Sep 27, 2021 | 98.82 | 99.02 | 92.01 | 92.26 | 1,409,568 | -6.39(-6.48%) |
Sep 24, 2021 | 96.83 | 101.50 | 96.83 | 98.65 | 1,057,603 | +1.67(+1.72%) |
Sep 23, 2021 | 94.73 | 98.90 | 94.73 | 96.98 | 760,480 | +3.08(+3.28%) |
Sep 22, 2021 | 91.94 | 94.52 | 89.73 | 93.90 | 627,454 | +2.27(+2.48%) |
Sep 21, 2021 | 90.19 | 93.64 | 89.50 | 91.63 | 1,028,164 | +1.96(+2.19%) |
Sep 20, 2021 | 88.98 | 92.32 | 86.45 | 89.67 | 1,144,518 | -3.61(-3.87%) |
Sep 17, 2021 | 97.20 | 99.15 | 92.05 | 93.28 | 3,671,022 | -2.96(-3.08%) |
Sep 16, 2021 | 93.41 | 97.23 | 91.44 | 96.24 | 1,506,338 | +5.34(+5.87%) |
Sep 15, 2021 | 88.50 | 92.21 | 86.51 | 90.90 | 895,272 | +1.90(+2.13%) |
Sep 14, 2021 | 87.50 | 93.25 | 87.50 | 89.00 | 917,826 | +2.05(+2.36%) |
Sep 13, 2021 | 91.56 | 91.56 | 86.25 | 86.95 | 826,378 | -4.56(-4.98%) |
Sep 10, 2021 | 88.11 | 93.49 | 86.20 | 91.51 | 1,148,811 | +3.87(+4.42%) |
Sep 09, 2021 | 86.72 | 90.51 | 86.42 | 87.64 | 762,608 | +0.04(+0.05%) |
Sep 08, 2021 | 85.46 | 88.00 | 83.29 | 87.60 | 820,460 | +1.75(+2.04%) |
Sep 07, 2021 | 87.51 | 88.90 | 85.04 | 85.85 | 992,191 | -1.57(-1.80%) |
Sep 03, 2021 | 85.66 | 88.11 | 82.60 | 87.42 | 847,715 | +1.66(+1.94%) |
Sep 02, 2021 | 84.91 | 87.88 | 84.66 | 85.76 | 993,368 | +1.66(+1.97%) |
Sep 01, 2021 | 82.13 | 84.39 | 80.67 | 84.10 | 961,973 | +2.34(+2.86%) |
Aug 31, 2021 | 80.00 | 81.96 | 76.84 | 81.76 | 1,203,838 | +2.15(+2.70%) |
Aug 30, 2021 | 76.18 | 79.86 | 75.88 | 79.61 | 1,082,494 | +4.05(+5.36%) |
Aug 27, 2021 | 73.26 | 76.20 | 71.53 | 75.56 | 1,128,412 | +2.99(+4.12%) |
Aug 26, 2021 | 73.34 | 75.70 | 72.23 | 72.57 | 673,519 | -0.85(-1.16%) |
Aug 25, 2021 | 72.00 | 74.87 | 70.58 | 73.42 | 803,203 | +1.06(+1.46%) |
Aug 24, 2021 | 71.26 | 73.61 | 68.52 | 72.36 | 906,148 | +1.81(+2.57%) |
Aug 23, 2021 | 67.73 | 70.66 | 67.20 | 70.55 | 1,013,777 | +4.56(+6.91%) |
Aug 20, 2021 | 65.50 | 67.52 | 65.35 | 65.99 | 683,329 | +0.10(+0.15%) |
Aug 19, 2021 | 66.75 | 69.19 | 65.11 | 65.89 | 777,095 | -1.95(-2.87%) |
Aug 18, 2021 | 66.63 | 69.66 | 66.00 | 67.84 | 803,438 | +2.00(+3.04%) |
Aug 17, 2021 | 71.46 | 71.50 | 65.06 | 65.84 | 1,479,971 | -6.55(-9.05%) |
Aug 16, 2021 | 72.00 | 73.26 | 70.31 | 72.39 | 564,029 | -0.24(-0.33%) |
Aug 13, 2021 | 74.53 | 75.71 | 70.12 | 72.63 | 1,207,439 | -0.69(-0.94%) |
Aug 12, 2021 | 74.00 | 78.93 | 68.24 | 73.32 | 2,085,195 | -4.49(-5.77%) |
Aug 11, 2021 | 77.00 | 80.00 | 75.97 | 77.81 | 993,612 | +0.89(+1.16%) |
Aug 10, 2021 | 77.15 | 78.94 | 76.56 | 76.92 | 928,449 | +0.14(+0.18%) |
Aug 09, 2021 | 76.15 | 77.03 | 75.06 | 76.78 | 578,148 | +1.06(+1.40%) |
Aug 06, 2021 | 75.55 | 77.89 | 74.01 | 75.72 | 1,252,062 | +0.17(+0.23%) |
Aug 05, 2021 | 71.73 | 76.50 | 71.73 | 75.55 | 781,718 | +3.21(+4.44%) |
Aug 04, 2021 | 72.33 | 74.50 | 71.65 | 72.34 | 935,118 | +0.49(+0.68%) |
Aug 03, 2021 | 70.34 | 72.42 | 67.63 | 71.85 | 831,240 | +2.58(+3.72%) |