Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 96.25 | 96.47 | 94.70 | 94.92 | 1,041,435 | -0.95(-0.99%) |
Oct 28, 2021 | 95.58 | 96.82 | 94.38 | 95.87 | 1,295,416 | -0.28(-0.29%) |
Oct 27, 2021 | 97.96 | 99.15 | 96.15 | 96.15 | 1,069,915 | -2.39(-2.42%) |
Oct 26, 2021 | 98.68 | 98.54 | 991,101 | +0.34(+0.34%) | ||
Oct 25, 2021 | 99.20 | 99.20 | 97.71 | 98.20 | 855,060 | -0.51(-0.52%) |
Oct 22, 2021 | 98.39 | 99.11 | 96.92 | 98.71 | 1,053,323 | +0.77(+0.79%) |
Oct 21, 2021 | 93.78 | 98.26 | 93.70 | 97.94 | 3,379,630 | +0.06(+0.06%) |
Oct 20, 2021 | 96.61 | 97.89 | 96.39 | 97.88 | 763,463 | +1.25(+1.30%) |
Oct 19, 2021 | 96.82 | 97.09 | 96.09 | 96.63 | 1,014,513 | +0.00(+0.00%) |
Oct 18, 2021 | 96.35 | 97.39 | 96.15 | 96.63 | 639,225 | +0.15(+0.16%) |
Oct 15, 2021 | 95.79 | 97.25 | 94.75 | 96.48 | 802,470 | +2.01(+2.13%) |
Oct 14, 2021 | 93.97 | 94.57 | 93.42 | 94.46 | 525,925 | +1.58(+1.70%) |
Oct 13, 2021 | 93.47 | 93.99 | 91.89 | 92.89 | 725,150 | -0.55(-0.59%) |
Oct 12, 2021 | 93.10 | 94.22 | 92.51 | 93.43 | 646,187 | +0.51(+0.55%) |
Oct 11, 2021 | 94.20 | 94.73 | 92.91 | 92.92 | 605,297 | +0.15(+0.17%) |
Oct 08, 2021 | 92.33 | 93.05 | 91.58 | 92.77 | 710,063 | +0.48(+0.52%) |
Oct 07, 2021 | 92.12 | 93.62 | 92.03 | 92.29 | 692,946 | +1.34(+1.47%) |
Oct 06, 2021 | 90.06 | 91.17 | 88.81 | 90.95 | 699,809 | -0.07(-0.07%) |
Oct 05, 2021 | 90.40 | 91.35 | 89.66 | 91.02 | 1,181,430 | +1.12(+1.24%) |
Oct 04, 2021 | 90.56 | 92.52 | 89.60 | 89.90 | 844,676 | -1.25(-1.37%) |
Oct 01, 2021 | 89.03 | 91.67 | 88.75 | 91.15 | 1,173,289 | +2.31(+2.60%) |
Sep 30, 2021 | 90.64 | 90.92 | 88.49 | 88.84 | 1,143,823 | -1.00(-1.11%) |
Sep 29, 2021 | 89.63 | 90.28 | 88.89 | 89.84 | 666,358 | +0.39(+0.44%) |
Sep 28, 2021 | 90.81 | 91.30 | 89.08 | 89.45 | 820,746 | -1.25(-1.38%) |
Sep 27, 2021 | 90.04 | 91.23 | 89.98 | 90.70 | 852,340 | +1.29(+1.44%) |
Sep 24, 2021 | 87.51 | 90.40 | 87.46 | 89.41 | 1,259,509 | +1.47(+1.67%) |
Sep 23, 2021 | 84.61 | 88.12 | 84.47 | 87.94 | 1,195,724 | +4.49(+5.38%) |
Sep 22, 2021 | 83.09 | 84.25 | 83.06 | 83.45 | 1,234,445 | +0.98(+1.19%) |
Sep 21, 2021 | 83.95 | 84.61 | 82.05 | 82.47 | 669,677 | -1.29(-1.54%) |
Sep 20, 2021 | 83.42 | 84.36 | 82.49 | 83.76 | 957,935 | -1.82(-2.13%) |
Sep 17, 2021 | 85.76 | 86.87 | 84.86 | 85.58 | 1,935,146 | -0.47(-0.55%) |
Sep 16, 2021 | 87.41 | 87.67 | 86.02 | 86.05 | 629,911 | -0.90(-1.03%) |
Sep 15, 2021 | 85.59 | 87.29 | 84.92 | 86.95 | 573,501 | +1.06(+1.24%) |
Sep 14, 2021 | 87.74 | 88.22 | 85.63 | 85.89 | 654,822 | -1.43(-1.64%) |
Sep 13, 2021 | 87.69 | 88.04 | 86.54 | 87.32 | 561,782 | +0.44(+0.51%) |
Sep 10, 2021 | 88.83 | 88.90 | 86.54 | 86.88 | 791,958 | -1.36(-1.54%) |
Sep 09, 2021 | 87.79 | 90.18 | 87.69 | 88.24 | 873,888 | +0.45(+0.51%) |
Sep 08, 2021 | 88.52 | 88.85 | 87.65 | 87.80 | 690,589 | -0.87(-0.98%) |
Sep 07, 2021 | 88.93 | 89.94 | 88.58 | 88.67 | 484,861 | -0.33(-0.37%) |
Sep 03, 2021 | 89.56 | 90.05 | 88.78 | 88.99 | 420,542 | -0.68(-0.76%) |
Sep 02, 2021 | 90.13 | 90.17 | 89.44 | 89.68 | 459,922 | +0.04(+0.04%) |
Sep 01, 2021 | 89.45 | 89.98 | 88.33 | 89.64 | 606,641 | +0.10(+0.11%) |
Aug 31, 2021 | 89.86 | 90.55 | 89.23 | 89.54 | 927,489 | -0.32(-0.36%) |
Aug 30, 2021 | 91.62 | 91.62 | 89.85 | 89.86 | 542,166 | -1.66(-1.81%) |
Aug 27, 2021 | 89.61 | 91.61 | 89.44 | 91.52 | 653,037 | +2.18(+2.44%) |
Aug 26, 2021 | 89.83 | 90.02 | 88.81 | 89.34 | 1,000,224 | -0.36(-0.41%) |
Aug 25, 2021 | 88.42 | 90.68 | 88.20 | 89.71 | 621,663 | +1.75(+1.99%) |
Aug 24, 2021 | 87.77 | 88.26 | 87.53 | 87.96 | 937,232 | +0.34(+0.39%) |
Aug 23, 2021 | 87.58 | 87.93 | 87.30 | 87.62 | 540,469 | +0.68(+0.79%) |
Aug 20, 2021 | 85.32 | 87.36 | 85.21 | 86.94 | 936,115 | +1.71(+2.01%) |
Aug 19, 2021 | 85.20 | 86.39 | 84.47 | 85.23 | 468,631 | -1.14(-1.32%) |
Aug 18, 2021 | 86.62 | 87.79 | 86.24 | 86.37 | 487,575 | -0.74(-0.85%) |
Aug 17, 2021 | 87.33 | 87.82 | 86.02 | 87.11 | 447,604 | -1.09(-1.23%) |
Aug 16, 2021 | 88.08 | 88.29 | 86.69 | 88.20 | 492,663 | -0.73(-0.82%) |
Aug 13, 2021 | 89.38 | 89.48 | 88.40 | 88.93 | 482,175 | -0.14(-0.16%) |
Aug 12, 2021 | 88.64 | 89.84 | 88.29 | 89.07 | 787,813 | +0.44(+0.49%) |
Aug 11, 2021 | 87.80 | 88.68 | 87.07 | 88.63 | 767,406 | +0.83(+0.95%) |
Aug 10, 2021 | 86.69 | 88.67 | 86.43 | 87.80 | 806,814 | +1.12(+1.29%) |
Aug 09, 2021 | 85.52 | 87.14 | 84.94 | 86.68 | 695,759 | +0.99(+1.16%) |
Aug 06, 2021 | 84.58 | 86.05 | 84.58 | 85.69 | 752,550 | +2.18(+2.61%) |
Aug 05, 2021 | 82.74 | 83.51 | 82.53 | 83.51 | 985,299 | +1.31(+1.60%) |
Aug 04, 2021 | 81.93 | 83.23 | 81.93 | 82.19 | 664,412 | -0.70(-0.85%) |
Aug 03, 2021 | 83.67 | 83.67 | 81.26 | 82.90 | 739,230 | -0.54(-0.65%) |