Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 99.54 | 99.84 | 96.91 | 97.38 | 2,485,773 | -2.24(-2.25%) |
Oct 28, 2021 | 99.09 | 100.06 | 98.92 | 99.62 | 1,247,399 | +0.73(+0.73%) |
Oct 27, 2021 | 100.13 | 101.15 | 98.82 | 98.90 | 1,375,444 | -1.67(-1.66%) |
Oct 26, 2021 | 101.16 | 100.57 | 1,171,331 | -0.14(-0.14%) | ||
Oct 25, 2021 | 101.17 | 101.48 | 100.57 | 100.71 | 1,479,256 | -0.16(-0.16%) |
Oct 22, 2021 | 100.51 | 101.35 | 99.95 | 100.87 | 1,251,282 | +0.64(+0.64%) |
Oct 21, 2021 | 100.44 | 101.44 | 99.36 | 100.23 | 1,238,587 | -0.65(-0.64%) |
Oct 20, 2021 | 98.83 | 100.93 | 98.46 | 100.88 | 1,459,615 | +1.84(+1.86%) |
Oct 19, 2021 | 98.75 | 99.22 | 98.18 | 99.04 | 1,346,010 | +1.25(+1.28%) |
Oct 18, 2021 | 97.62 | 98.45 | 97.17 | 97.79 | 1,255,707 | -0.07(-0.07%) |
Oct 15, 2021 | 98.05 | 98.66 | 97.61 | 97.86 | 1,660,479 | +0.72(+0.74%) |
Oct 14, 2021 | 96.14 | 97.22 | 95.66 | 97.14 | 1,496,387 | +2.06(+2.17%) |
Oct 13, 2021 | 96.01 | 96.16 | 93.33 | 95.08 | 1,772,199 | -1.35(-1.40%) |
Oct 12, 2021 | 97.31 | 97.98 | 96.16 | 96.44 | 1,685,152 | -0.97(-1.00%) |
Oct 11, 2021 | 97.37 | 99.03 | 97.17 | 97.41 | 1,969,668 | +0.32(+0.33%) |
Oct 08, 2021 | 96.26 | 97.44 | 96.03 | 97.09 | 1,491,957 | +1.09(+1.13%) |
Oct 07, 2021 | 96.39 | 96.99 | 95.84 | 96.00 | 1,717,087 | +0.46(+0.48%) |
Oct 06, 2021 | 94.75 | 95.57 | 93.52 | 95.54 | 1,724,397 | -0.17(-0.18%) |
Oct 05, 2021 | 94.15 | 96.00 | 93.24 | 95.71 | 2,165,484 | +2.17(+2.32%) |
Oct 04, 2021 | 93.78 | 95.65 | 93.26 | 93.54 | 2,098,225 | -0.42(-0.44%) |
Oct 01, 2021 | 93.36 | 94.60 | 92.52 | 93.96 | 1,399,772 | +0.87(+0.93%) |
Sep 30, 2021 | 94.24 | 94.68 | 92.58 | 93.09 | 2,815,040 | -0.61(-0.65%) |
Sep 29, 2021 | 93.75 | 94.13 | 93.04 | 93.70 | 1,612,694 | +0.28(+0.30%) |
Sep 28, 2021 | 94.66 | 95.45 | 93.36 | 93.42 | 2,034,985 | -0.92(-0.98%) |
Sep 27, 2021 | 92.91 | 95.16 | 92.83 | 94.34 | 2,004,637 | +2.53(+2.76%) |
Sep 24, 2021 | 91.36 | 92.75 | 91.28 | 91.81 | 1,460,387 | +0.48(+0.52%) |
Sep 23, 2021 | 89.60 | 92.27 | 89.60 | 91.33 | 1,886,024 | +2.80(+3.16%) |
Sep 22, 2021 | 88.04 | 89.28 | 87.93 | 88.53 | 2,218,950 | +1.90(+2.20%) |
Sep 21, 2021 | 87.89 | 88.39 | 86.08 | 86.63 | 2,746,865 | -0.88(-1.00%) |
Sep 20, 2021 | 88.80 | 88.80 | 85.88 | 87.51 | 4,070,314 | -3.76(-4.12%) |
Sep 17, 2021 | 91.21 | 92.75 | 90.94 | 91.27 | 5,365,179 | -0.42(-0.45%) |
Sep 16, 2021 | 92.60 | 93.26 | 91.49 | 91.68 | 2,261,320 | -0.63(-0.68%) |
Sep 15, 2021 | 92.14 | 93.22 | 91.85 | 92.31 | 2,428,140 | +0.53(+0.58%) |
Sep 14, 2021 | 93.80 | 93.95 | 91.42 | 91.78 | 1,956,083 | -1.50(-1.60%) |
Sep 13, 2021 | 92.93 | 93.52 | 92.13 | 93.28 | 1,582,859 | +1.47(+1.60%) |
Sep 10, 2021 | 93.29 | 93.41 | 91.76 | 91.81 | 1,437,245 | -0.70(-0.76%) |
Sep 09, 2021 | 92.37 | 93.95 | 92.09 | 92.51 | 1,593,567 | -0.09(-0.10%) |
Sep 08, 2021 | 92.65 | 93.18 | 92.01 | 92.60 | 1,512,143 | -0.17(-0.18%) |
Sep 07, 2021 | 92.74 | 93.60 | 92.48 | 92.76 | 1,980,214 | -0.05(-0.06%) |
Sep 03, 2021 | 93.32 | 93.63 | 92.31 | 92.82 | 1,503,667 | -0.12(-0.13%) |
Sep 02, 2021 | 92.91 | 93.27 | 92.41 | 92.94 | 1,825,045 | +0.25(+0.27%) |
Sep 01, 2021 | 93.90 | 94.09 | 92.53 | 92.69 | 1,567,244 | -1.00(-1.07%) |
Aug 31, 2021 | 93.41 | 94.60 | 93.16 | 93.69 | 2,942,665 | +0.04(+0.05%) |
Aug 30, 2021 | 94.95 | 95.04 | 93.25 | 93.65 | 1,568,916 | -1.35(-1.43%) |
Aug 27, 2021 | 93.73 | 95.24 | 93.51 | 95.00 | 1,745,476 | +1.61(+1.72%) |
Aug 26, 2021 | 94.63 | 94.80 | 93.19 | 93.39 | 1,652,571 | -1.13(-1.20%) |
Aug 25, 2021 | 93.73 | 95.45 | 93.40 | 94.52 | 1,527,319 | +1.15(+1.23%) |
Aug 24, 2021 | 92.83 | 93.57 | 92.43 | 93.37 | 1,594,870 | +0.88(+0.96%) |
Aug 23, 2021 | 92.05 | 93.17 | 92.03 | 92.49 | 1,736,217 | +1.18(+1.29%) |
Aug 20, 2021 | 90.74 | 91.50 | 90.46 | 91.31 | 2,190,880 | +0.48(+0.53%) |
Aug 19, 2021 | 90.86 | 91.93 | 90.07 | 90.83 | 2,063,383 | -1.11(-1.21%) |
Aug 18, 2021 | 92.77 | 93.85 | 91.86 | 91.94 | 1,945,940 | -1.30(-1.39%) |
Aug 17, 2021 | 92.98 | 93.83 | 92.13 | 93.24 | 2,217,019 | -0.68(-0.73%) |
Aug 16, 2021 | 93.82 | 94.35 | 92.47 | 93.92 | 1,983,342 | -0.60(-0.64%) |
Aug 13, 2021 | 94.80 | 94.99 | 94.14 | 94.52 | 1,740,266 | +0.04(+0.05%) |
Aug 12, 2021 | 94.52 | 94.94 | 93.85 | 94.48 | 2,028,431 | +0.37(+0.39%) |
Aug 11, 2021 | 93.26 | 94.17 | 92.41 | 94.11 | 2,198,577 | +1.30(+1.40%) |
Aug 10, 2021 | 91.62 | 93.40 | 91.40 | 92.82 | 2,162,036 | +1.09(+1.19%) |
Aug 09, 2021 | 91.30 | 92.31 | 90.61 | 91.72 | 1,980,300 | +0.04(+0.05%) |
Aug 06, 2021 | 90.75 | 92.29 | 90.57 | 91.68 | 2,105,652 | +2.35(+2.63%) |
Aug 05, 2021 | 88.61 | 89.52 | 88.46 | 89.33 | 1,817,352 | +1.91(+2.18%) |
Aug 04, 2021 | 87.34 | 89.32 | 86.74 | 87.43 | 3,073,774 | -1.98(-2.21%) |
Aug 03, 2021 | 88.42 | 89.58 | 86.41 | 89.40 | 2,274,328 | +1.72(+1.96%) |