Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 103.27 | 103.69 | 101.76 | 102.97 | 17,005,868 | +1.23(+1.21%) |
Oct 28, 2021 | 100.35 | 101.87 | 100.35 | 101.73 | 8,377,322 | +0.94(+0.94%) |
Oct 27, 2021 | 101.83 | 102.15 | 100.41 | 100.79 | 10,112,488 | -1.83(-1.78%) |
Oct 26, 2021 | 102.51 | 102.62 | 8,300,654 | +0.22(+0.22%) | ||
Oct 25, 2021 | 102.10 | 102.84 | 101.90 | 102.39 | 10,670,319 | +0.94(+0.93%) |
Oct 22, 2021 | 100.92 | 101.52 | 100.23 | 101.45 | 9,644,515 | +0.95(+0.95%) |
Oct 21, 2021 | 101.37 | 101.45 | 99.71 | 100.49 | 10,420,808 | -1.28(-1.25%) |
Oct 20, 2021 | 99.91 | 101.78 | 99.63 | 101.77 | 12,017,957 | +1.31(+1.31%) |
Oct 19, 2021 | 99.07 | 100.46 | 98.74 | 100.46 | 11,516,409 | +1.92(+1.95%) |
Oct 18, 2021 | 99.13 | 99.30 | 97.99 | 98.53 | 11,870,795 | -0.05(-0.05%) |
Oct 15, 2021 | 98.72 | 98.95 | 98.42 | 98.58 | 11,083,667 | +0.72(+0.74%) |
Oct 14, 2021 | 97.92 | 98.17 | 97.23 | 97.86 | 8,506,316 | +0.92(+0.95%) |
Oct 13, 2021 | 96.02 | 97.44 | 95.76 | 96.94 | 10,252,755 | +0.58(+0.60%) |
Oct 12, 2021 | 96.22 | 96.75 | 95.48 | 96.37 | 10,100,249 | +0.02(+0.02%) |
Oct 11, 2021 | 98.53 | 98.60 | 96.16 | 96.35 | 10,889,005 | -0.83(-0.85%) |
Oct 08, 2021 | 96.06 | 97.52 | 95.87 | 97.17 | 11,771,522 | +2.13(+2.24%) |
Oct 07, 2021 | 94.98 | 95.60 | 94.63 | 95.04 | 9,818,535 | +0.67(+0.71%) |
Oct 06, 2021 | 93.69 | 94.74 | 93.15 | 94.37 | 11,819,197 | -0.84(-0.88%) |
Oct 05, 2021 | 95.37 | 96.92 | 94.81 | 95.21 | 14,469,252 | +1.03(+1.09%) |
Oct 04, 2021 | 94.43 | 95.21 | 93.63 | 94.18 | 14,790,522 | +0.35(+0.37%) |
Oct 01, 2021 | 91.92 | 94.02 | 91.63 | 93.83 | 12,069,729 | +2.59(+2.84%) |
Sep 30, 2021 | 93.01 | 93.04 | 91.24 | 91.24 | 17,039,266 | -1.69(-1.82%) |
Sep 29, 2021 | 92.82 | 93.75 | 92.04 | 92.93 | 11,415,534 | -0.03(-0.03%) |
Sep 28, 2021 | 93.45 | 94.33 | 92.53 | 92.96 | 17,301,126 | +0.35(+0.38%) |
Sep 27, 2021 | 92.26 | 93.33 | 92.26 | 92.61 | 14,115,677 | +2.13(+2.36%) |
Sep 24, 2021 | 89.62 | 90.81 | 89.62 | 90.47 | 9,145,819 | +0.49(+0.54%) |
Sep 23, 2021 | 88.35 | 90.17 | 87.91 | 89.99 | 11,223,002 | +2.18(+2.48%) |
Sep 22, 2021 | 86.55 | 88.84 | 86.55 | 87.81 | 14,780,191 | +2.51(+2.94%) |
Sep 21, 2021 | 85.95 | 86.24 | 84.57 | 85.30 | 12,184,277 | +0.06(+0.07%) |
Sep 20, 2021 | 85.11 | 85.66 | 83.92 | 85.24 | 17,558,746 | -1.78(-2.05%) |
Sep 17, 2021 | 87.34 | 88.48 | 86.67 | 87.02 | 17,800,532 | -0.50(-0.58%) |
Sep 16, 2021 | 88.42 | 88.67 | 87.16 | 87.52 | 11,805,116 | -0.83(-0.94%) |
Sep 15, 2021 | 87.23 | 88.61 | 87.23 | 88.35 | 12,920,965 | +1.83(+2.12%) |
Sep 14, 2021 | 88.48 | 88.80 | 86.32 | 86.52 | 17,005,074 | -1.59(-1.81%) |
Sep 13, 2021 | 87.43 | 88.77 | 87.43 | 88.11 | 12,784,858 | +1.71(+1.98%) |
Sep 10, 2021 | 87.78 | 87.83 | 86.24 | 86.40 | 12,251,824 | +0.06(+0.07%) |
Sep 09, 2021 | 86.24 | 87.79 | 85.75 | 86.34 | 11,360,062 | -0.35(-0.40%) |
Sep 08, 2021 | 87.69 | 88.56 | 86.65 | 86.69 | 11,979,040 | -0.60(-0.69%) |
Sep 07, 2021 | 87.26 | 88.11 | 87.00 | 87.29 | 10,272,014 | -0.39(-0.44%) |
Sep 03, 2021 | 87.60 | 88.52 | 87.60 | 87.68 | 10,117,780 | -0.20(-0.23%) |
Sep 02, 2021 | 86.91 | 88.48 | 86.83 | 87.88 | 13,721,166 | +1.80(+2.09%) |
Sep 01, 2021 | 87.11 | 87.30 | 85.86 | 86.08 | 11,733,954 | -0.95(-1.10%) |
Aug 31, 2021 | 88.26 | 88.51 | 86.91 | 87.03 | 17,427,098 | -1.46(-1.65%) |
Aug 30, 2021 | 89.12 | 89.31 | 88.11 | 88.49 | 9,036,438 | -0.22(-0.25%) |
Aug 27, 2021 | 88.26 | 89.45 | 88.18 | 88.71 | 11,431,780 | +1.28(+1.46%) |
Aug 26, 2021 | 88.24 | 88.79 | 87.42 | 87.44 | 9,030,824 | -1.16(-1.31%) |
Aug 25, 2021 | 87.44 | 88.78 | 86.99 | 88.60 | 10,387,261 | +0.60(+0.68%) |
Aug 24, 2021 | 87.69 | 88.69 | 87.58 | 87.99 | 9,921,665 | +1.00(+1.15%) |
Aug 23, 2021 | 86.42 | 87.24 | 86.39 | 86.99 | 11,414,471 | +2.19(+2.58%) |
Aug 20, 2021 | 84.11 | 85.33 | 83.83 | 84.81 | 10,794,053 | +0.01(+0.01%) |
Aug 19, 2021 | 85.27 | 85.72 | 83.51 | 84.80 | 19,388,014 | -2.17(-2.49%) |
Aug 18, 2021 | 88.76 | 89.41 | 86.83 | 86.97 | 14,335,835 | -2.42(-2.71%) |
Aug 17, 2021 | 88.92 | 90.23 | 88.41 | 89.39 | 13,105,788 | -0.17(-0.19%) |
Aug 16, 2021 | 89.48 | 89.80 | 88.66 | 89.56 | 10,680,324 | -0.92(-1.02%) |
Aug 13, 2021 | 90.72 | 90.99 | 90.19 | 90.48 | 7,408,965 | -0.60(-0.66%) |
Aug 12, 2021 | 91.28 | 91.62 | 90.32 | 91.08 | 8,314,183 | -0.19(-0.20%) |
Aug 11, 2021 | 90.55 | 91.37 | 90.16 | 91.27 | 7,977,666 | +0.68(+0.75%) |
Aug 10, 2021 | 89.40 | 90.80 | 89.25 | 90.58 | 11,000,767 | +1.62(+1.83%) |
Aug 09, 2021 | 89.55 | 89.96 | 88.68 | 88.96 | 10,413,827 | -1.51(-1.67%) |
Aug 06, 2021 | 90.53 | 91.03 | 90.16 | 90.47 | 7,297,370 | +0.64(+0.71%) |
Aug 05, 2021 | 89.57 | 90.90 | 89.33 | 89.83 | 8,997,925 | +0.83(+0.93%) |
Aug 04, 2021 | 89.13 | 90.42 | 88.83 | 89.00 | 11,706,543 | -2.04(-2.24%) |
Aug 03, 2021 | 90.15 | 91.32 | 89.33 | 91.05 | 9,507,047 | +0.86(+0.95%) |