Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 104.31 | 104.73 | 102.79 | 104.01 | 16,835,862 | +1.25(+1.21%) |
Oct 28, 2021 | 101.36 | 102.90 | 101.36 | 102.76 | 8,293,575 | +0.95(+0.94%) |
Oct 27, 2021 | 102.85 | 103.18 | 101.43 | 101.81 | 10,011,394 | -1.84(-1.78%) |
Oct 26, 2021 | 103.54 | 103.65 | 8,217,673 | +0.23(+0.22%) | ||
Oct 25, 2021 | 103.13 | 103.88 | 102.93 | 103.42 | 10,563,649 | +0.95(+0.93%) |
Oct 22, 2021 | 101.94 | 102.54 | 101.25 | 102.47 | 9,548,100 | +0.96(+0.95%) |
Oct 21, 2021 | 102.39 | 102.48 | 100.72 | 101.51 | 10,316,631 | -1.29(-1.25%) |
Oct 20, 2021 | 100.92 | 102.81 | 100.64 | 102.80 | 11,897,814 | +1.33(+1.31%) |
Oct 19, 2021 | 100.07 | 101.47 | 99.74 | 101.47 | 11,401,280 | +1.94(+1.95%) |
Oct 18, 2021 | 100.13 | 100.30 | 98.98 | 99.53 | 11,752,124 | -0.05(-0.05%) |
Oct 15, 2021 | 99.72 | 99.95 | 99.41 | 99.57 | 10,972,864 | +0.73(+0.74%) |
Oct 14, 2021 | 98.91 | 99.16 | 98.21 | 98.85 | 8,421,279 | +0.93(+0.95%) |
Oct 13, 2021 | 96.99 | 98.42 | 96.73 | 97.92 | 10,150,259 | +0.58(+0.60%) |
Oct 12, 2021 | 97.19 | 97.73 | 96.45 | 97.34 | 9,999,277 | +0.02(+0.02%) |
Oct 11, 2021 | 99.53 | 99.59 | 97.13 | 97.32 | 10,780,148 | -0.84(-0.85%) |
Oct 08, 2021 | 97.03 | 98.50 | 96.84 | 98.16 | 11,653,843 | +2.15(+2.24%) |
Oct 07, 2021 | 95.94 | 96.57 | 95.58 | 96.00 | 9,720,380 | +0.68(+0.71%) |
Oct 06, 2021 | 94.64 | 95.70 | 94.10 | 95.32 | 11,701,041 | -0.84(-0.88%) |
Oct 05, 2021 | 96.33 | 97.90 | 95.77 | 96.17 | 14,324,604 | +1.04(+1.09%) |
Oct 04, 2021 | 95.39 | 96.17 | 94.58 | 95.13 | 14,642,662 | +0.35(+0.37%) |
Oct 01, 2021 | 92.85 | 94.97 | 92.55 | 94.78 | 11,949,069 | +2.62(+2.84%) |
Sep 30, 2021 | 93.95 | 93.98 | 92.16 | 92.16 | 16,868,926 | -1.71(-1.82%) |
Sep 29, 2021 | 93.76 | 94.70 | 92.97 | 93.87 | 11,301,414 | -0.03(-0.03%) |
Sep 28, 2021 | 94.40 | 95.29 | 93.46 | 93.90 | 17,128,168 | +0.35(+0.38%) |
Sep 27, 2021 | 93.20 | 94.28 | 93.20 | 93.54 | 13,974,564 | +2.15(+2.36%) |
Sep 24, 2021 | 90.53 | 91.72 | 90.53 | 91.39 | 9,054,389 | +0.49(+0.54%) |
Sep 23, 2021 | 89.24 | 91.09 | 88.80 | 90.90 | 11,110,806 | +2.20(+2.48%) |
Sep 22, 2021 | 87.43 | 89.74 | 87.43 | 88.70 | 14,632,435 | +2.53(+2.94%) |
Sep 21, 2021 | 86.82 | 87.11 | 85.42 | 86.16 | 12,062,472 | +0.06(+0.07%) |
Sep 20, 2021 | 85.97 | 86.53 | 84.77 | 86.10 | 17,383,214 | -1.80(-2.05%) |
Sep 17, 2021 | 88.22 | 89.37 | 87.55 | 87.90 | 17,622,582 | -0.51(-0.58%) |
Sep 16, 2021 | 89.32 | 89.56 | 88.04 | 88.41 | 11,687,101 | -0.84(-0.94%) |
Sep 15, 2021 | 88.11 | 89.51 | 88.11 | 89.24 | 12,791,795 | +1.85(+2.12%) |
Sep 14, 2021 | 89.37 | 89.70 | 87.19 | 87.39 | 16,835,074 | -1.61(-1.81%) |
Sep 13, 2021 | 88.31 | 89.67 | 88.31 | 89.00 | 12,657,048 | +1.73(+1.98%) |
Sep 10, 2021 | 88.66 | 88.72 | 87.11 | 87.27 | 12,129,343 | +0.06(+0.07%) |
Sep 09, 2021 | 87.11 | 88.68 | 86.62 | 87.21 | 11,246,496 | -0.35(-0.40%) |
Sep 08, 2021 | 88.57 | 89.45 | 87.53 | 87.56 | 11,859,286 | -0.61(-0.69%) |
Sep 07, 2021 | 88.14 | 89.00 | 87.88 | 88.17 | 10,169,325 | -0.39(-0.44%) |
Sep 03, 2021 | 88.48 | 89.42 | 88.48 | 88.56 | 10,016,634 | -0.20(-0.23%) |
Sep 02, 2021 | 87.79 | 89.38 | 87.71 | 88.76 | 13,583,997 | +1.82(+2.09%) |
Sep 01, 2021 | 87.99 | 88.18 | 86.73 | 86.95 | 11,616,651 | -0.96(-1.10%) |
Aug 31, 2021 | 89.15 | 89.40 | 87.79 | 87.91 | 17,252,880 | -1.47(-1.65%) |
Aug 30, 2021 | 90.02 | 90.21 | 89.00 | 89.38 | 8,946,102 | -0.23(-0.25%) |
Aug 27, 2021 | 89.15 | 90.35 | 89.07 | 89.61 | 11,317,497 | +1.29(+1.46%) |
Aug 26, 2021 | 89.13 | 89.69 | 88.30 | 88.32 | 8,940,544 | -1.17(-1.31%) |
Aug 25, 2021 | 88.32 | 89.68 | 87.86 | 89.49 | 10,283,420 | +0.61(+0.68%) |
Aug 24, 2021 | 88.57 | 89.58 | 88.47 | 88.88 | 9,822,479 | +1.01(+1.15%) |
Aug 23, 2021 | 87.29 | 88.12 | 87.26 | 87.87 | 11,300,361 | +2.21(+2.58%) |
Aug 20, 2021 | 84.96 | 86.19 | 84.68 | 85.67 | 10,686,146 | +0.01(+0.01%) |
Aug 19, 2021 | 86.13 | 86.58 | 84.36 | 85.66 | 19,194,194 | -2.19(-2.49%) |
Aug 18, 2021 | 89.65 | 90.32 | 87.71 | 87.85 | 14,192,520 | -2.44(-2.71%) |
Aug 17, 2021 | 89.81 | 91.14 | 89.30 | 90.29 | 12,974,770 | -0.17(-0.19%) |
Aug 16, 2021 | 90.38 | 90.71 | 89.55 | 90.46 | 10,573,554 | -0.93(-1.02%) |
Aug 13, 2021 | 91.63 | 91.91 | 91.10 | 91.39 | 7,334,898 | -0.61(-0.66%) |
Aug 12, 2021 | 92.20 | 92.55 | 91.23 | 92.00 | 8,231,067 | -0.19(-0.20%) |
Aug 11, 2021 | 91.46 | 92.30 | 91.07 | 92.19 | 7,897,914 | +0.69(+0.75%) |
Aug 10, 2021 | 90.30 | 91.71 | 90.15 | 91.50 | 10,890,793 | +1.64(+1.83%) |
Aug 09, 2021 | 90.45 | 90.87 | 89.57 | 89.86 | 10,309,720 | -1.52(-1.67%) |
Aug 06, 2021 | 91.45 | 91.95 | 91.07 | 91.38 | 7,224,418 | +0.65(+0.71%) |
Aug 05, 2021 | 90.48 | 91.81 | 90.24 | 90.74 | 8,907,973 | +0.83(+0.93%) |
Aug 04, 2021 | 90.03 | 91.34 | 89.72 | 89.90 | 11,589,514 | -2.06(-2.24%) |
Aug 03, 2021 | 91.06 | 92.24 | 90.24 | 91.97 | 9,412,006 | +0.87(+0.95%) |