Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 100.07 | 100.85 | 100.06 | 100.72 | 1,435,598 | +0.11(+0.11%) |
Oct 28, 2021 | 99.88 | 100.62 | 99.78 | 100.62 | 1,282,231 | +1.13(+1.14%) |
Oct 27, 2021 | 100.29 | 100.42 | 99.48 | 99.48 | 1,633,420 | -0.75(-0.75%) |
Oct 26, 2021 | 100.65 | 100.23 | 1,671,169 | +0.03(+0.03%) | ||
Oct 25, 2021 | 99.96 | 100.35 | 99.53 | 100.20 | 1,490,661 | +0.56(+0.56%) |
Oct 22, 2021 | 99.73 | 100.05 | 99.20 | 99.65 | 1,450,560 | -0.20(-0.20%) |
Oct 21, 2021 | 99.46 | 99.92 | 99.29 | 99.85 | 1,743,902 | +0.31(+0.31%) |
Oct 20, 2021 | 99.20 | 99.65 | 99.20 | 99.54 | 2,950,966 | +0.41(+0.42%) |
Oct 19, 2021 | 98.86 | 99.20 | 98.69 | 99.13 | 1,397,238 | +0.66(+0.67%) |
Oct 18, 2021 | 97.79 | 98.51 | 97.59 | 98.47 | 1,170,910 | +0.38(+0.39%) |
Oct 15, 2021 | 98.06 | 98.30 | 97.92 | 98.08 | 1,428,724 | +0.55(+0.56%) |
Oct 14, 2021 | 96.84 | 97.57 | 96.73 | 97.54 | 2,548,955 | +1.61(+1.68%) |
Oct 13, 2021 | 95.77 | 96.11 | 95.11 | 95.92 | 2,111,124 | +0.45(+0.47%) |
Oct 12, 2021 | 95.81 | 95.98 | 95.32 | 95.47 | 1,616,507 | -0.10(-0.10%) |
Oct 11, 2021 | 96.14 | 96.78 | 95.55 | 95.57 | 1,285,969 | -0.62(-0.65%) |
Oct 08, 2021 | 96.70 | 96.79 | 96.12 | 96.19 | 1,121,170 | -0.26(-0.27%) |
Oct 07, 2021 | 96.33 | 97.11 | 96.31 | 96.45 | 1,221,841 | +0.93(+0.97%) |
Oct 06, 2021 | 94.37 | 95.60 | 93.98 | 95.52 | 3,372,469 | +0.35(+0.36%) |
Oct 05, 2021 | 94.58 | 95.69 | 94.42 | 95.18 | 2,122,770 | +0.88(+0.94%) |
Oct 04, 2021 | 95.27 | 95.46 | 93.79 | 94.29 | 3,442,528 | -1.34(-1.41%) |
Oct 01, 2021 | 94.89 | 95.97 | 94.01 | 95.64 | 4,261,340 | +1.21(+1.28%) |
Sep 30, 2021 | 95.87 | 96.01 | 94.47 | 94.43 | 2,852,207 | -1.06(-1.11%) |
Sep 29, 2021 | 95.81 | 96.11 | 95.37 | 95.48 | 1,718,671 | +0.12(+0.12%) |
Sep 28, 2021 | 96.82 | 96.82 | 95.30 | 95.37 | 2,583,135 | -2.07(-2.13%) |
Sep 27, 2021 | 97.39 | 97.76 | 97.20 | 97.44 | 1,232,269 | -0.16(-0.17%) |
Sep 24, 2021 | 97.17 | 97.81 | 97.11 | 97.60 | 1,311,593 | +0.03(+0.03%) |
Sep 23, 2021 | 96.86 | 97.92 | 96.75 | 97.58 | 1,169,022 | +1.20(+1.24%) |
Sep 22, 2021 | 95.95 | 96.86 | 95.75 | 96.38 | 1,436,218 | +0.97(+1.01%) |
Sep 21, 2021 | 96.00 | 96.25 | 95.16 | 95.42 | 1,622,246 | -0.02(-0.02%) |
Sep 20, 2021 | 95.61 | 95.93 | 94.23 | 95.44 | 3,014,890 | -1.70(-1.75%) |
Sep 17, 2021 | 97.79 | 97.88 | 96.94 | 97.14 | 1,926,596 | -0.77(-0.78%) |
Sep 16, 2021 | 97.93 | 98.17 | 97.23 | 97.90 | 809,356 | -0.11(-0.12%) |
Sep 15, 2021 | 97.29 | 98.11 | 96.99 | 98.02 | 1,067,180 | +0.90(+0.93%) |
Sep 14, 2021 | 98.04 | 98.18 | 96.96 | 97.12 | 1,618,050 | -0.65(-0.67%) |
Sep 13, 2021 | 98.22 | 98.33 | 97.25 | 97.77 | 1,017,085 | +0.22(+0.23%) |
Sep 10, 2021 | 98.79 | 98.86 | 97.50 | 97.55 | 1,042,249 | -0.78(-0.80%) |
Sep 09, 2021 | 98.57 | 99.07 | 98.28 | 98.33 | 995,654 | -0.35(-0.36%) |
Sep 08, 2021 | 98.81 | 98.92 | 98.22 | 98.69 | 969,701 | -0.21(-0.21%) |
Sep 07, 2021 | 99.37 | 99.37 | 98.83 | 98.90 | 1,544,452 | -0.47(-0.47%) |
Sep 03, 2021 | 99.19 | 99.46 | 99.10 | 99.37 | 1,429,928 | -0.06(-0.06%) |
Sep 02, 2021 | 99.39 | 99.53 | 99.12 | 99.42 | 736,806 | +0.34(+0.35%) |
Sep 01, 2021 | 99.12 | 99.35 | 98.94 | 99.08 | 832,257 | +0.18(+0.18%) |
Aug 31, 2021 | 99.10 | 99.16 | 98.75 | 98.90 | 1,149,850 | -0.19(-0.19%) |
Aug 30, 2021 | 98.96 | 99.28 | 98.78 | 99.09 | 998,262 | +0.33(+0.34%) |
Aug 27, 2021 | 97.94 | 98.84 | 97.94 | 98.75 | 872,862 | +1.03(+1.06%) |
Aug 26, 2021 | 98.23 | 98.32 | 97.65 | 97.72 | 1,334,019 | -0.61(-0.62%) |
Aug 25, 2021 | 98.14 | 98.44 | 97.99 | 98.33 | 1,181,281 | +0.33(+0.33%) |
Aug 24, 2021 | 97.94 | 98.16 | 97.86 | 98.01 | 1,109,451 | +0.27(+0.27%) |
Aug 23, 2021 | 97.22 | 97.90 | 97.21 | 97.74 | 903,432 | +0.98(+1.01%) |
Aug 20, 2021 | 96.09 | 96.82 | 95.87 | 96.77 | 959,456 | +0.84(+0.88%) |
Aug 19, 2021 | 95.26 | 96.23 | 95.17 | 95.92 | 1,159,283 | -0.05(-0.05%) |
Aug 18, 2021 | 96.69 | 97.06 | 95.89 | 95.97 | 1,424,441 | -0.96(-0.99%) |
Aug 17, 2021 | 97.08 | 97.18 | 96.21 | 96.93 | 1,411,017 | -0.77(-0.78%) |
Aug 16, 2021 | 97.30 | 97.69 | 96.84 | 97.69 | 1,263,876 | +0.11(+0.12%) |
Aug 13, 2021 | 97.69 | 97.69 | 97.45 | 97.58 | 630,879 | +0.05(+0.05%) |
Aug 12, 2021 | 97.30 | 97.56 | 97.05 | 97.53 | 1,647,266 | +0.29(+0.30%) |
Aug 11, 2021 | 97.23 | 97.35 | 96.91 | 97.24 | 842,628 | +0.25(+0.26%) |
Aug 10, 2021 | 97.09 | 97.26 | 96.95 | 96.99 | 6,835,807 | +0.03(+0.03%) |
Aug 09, 2021 | 97.08 | 97.17 | 96.76 | 96.97 | 767,381 | -0.09(-0.09%) |
Aug 06, 2021 | 97.12 | 97.29 | 96.91 | 97.05 | 1,158,738 | +0.11(+0.12%) |
Aug 05, 2021 | 96.54 | 96.96 | 96.41 | 96.94 | 706,768 | +0.72(+0.75%) |
Aug 04, 2021 | 96.40 | 96.59 | 96.20 | 96.22 | 889,072 | -0.52(-0.53%) |
Aug 03, 2021 | 96.28 | 96.74 | 95.58 | 96.74 | 1,463,865 | +0.69(+0.72%) |