Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 106.05 | 107.52 | 105.89 | 107.03 | 661,817 | +0.65(+0.61%) |
Oct 28, 2021 | 104.55 | 106.74 | 104.27 | 106.38 | 616,376 | +2.32(+2.23%) |
Oct 27, 2021 | 105.56 | 105.99 | 103.91 | 104.06 | 802,391 | -1.77(-1.67%) |
Oct 26, 2021 | 106.72 | 105.83 | 631,071 | -0.69(-0.65%) | ||
Oct 25, 2021 | 107.12 | 108.84 | 105.94 | 106.52 | 739,566 | -0.09(-0.09%) |
Oct 22, 2021 | 105.41 | 107.63 | 104.83 | 106.62 | 833,445 | +1.86(+1.78%) |
Oct 21, 2021 | 103.38 | 104.75 | 102.80 | 104.75 | 666,335 | +1.33(+1.29%) |
Oct 20, 2021 | 102.94 | 103.44 | 101.48 | 103.42 | 640,286 | +0.03(+0.03%) |
Oct 19, 2021 | 103.96 | 104.60 | 103.12 | 103.39 | 698,325 | -1.09(-1.04%) |
Oct 18, 2021 | 102.84 | 104.73 | 102.35 | 104.48 | 622,514 | +1.34(+1.30%) |
Oct 15, 2021 | 103.40 | 104.33 | 103.02 | 103.13 | 530,473 | +0.51(+0.50%) |
Oct 14, 2021 | 101.17 | 102.67 | 101.10 | 102.62 | 455,173 | +2.45(+2.45%) |
Oct 13, 2021 | 100.57 | 100.74 | 99.23 | 100.17 | 554,575 | -0.15(-0.15%) |
Oct 12, 2021 | 102.39 | 102.73 | 100.11 | 100.32 | 851,905 | -1.94(-1.90%) |
Oct 11, 2021 | 103.30 | 105.17 | 102.11 | 102.26 | 784,351 | -1.01(-0.98%) |
Oct 08, 2021 | 101.26 | 103.69 | 101.26 | 103.28 | 746,044 | +1.86(+1.83%) |
Oct 07, 2021 | 99.03 | 101.65 | 99.03 | 101.42 | 732,573 | +3.24(+3.30%) |
Oct 06, 2021 | 97.30 | 98.38 | 95.80 | 98.18 | 630,404 | -0.29(-0.30%) |
Oct 05, 2021 | 97.77 | 99.33 | 96.98 | 98.48 | 949,165 | +1.36(+1.40%) |
Oct 04, 2021 | 97.55 | 98.42 | 96.21 | 97.11 | 1,091,534 | -0.76(-0.77%) |
Oct 01, 2021 | 95.39 | 98.23 | 94.67 | 97.87 | 609,156 | +2.90(+3.05%) |
Sep 30, 2021 | 97.37 | 97.52 | 94.76 | 94.97 | 1,292,433 | -2.09(-2.16%) |
Sep 29, 2021 | 97.25 | 97.69 | 96.59 | 97.07 | 531,931 | +0.20(+0.21%) |
Sep 28, 2021 | 97.45 | 98.16 | 96.83 | 96.87 | 696,718 | -0.89(-0.91%) |
Sep 27, 2021 | 97.85 | 98.60 | 97.36 | 97.76 | 364,876 | +0.10(+0.11%) |
Sep 24, 2021 | 96.77 | 98.27 | 96.66 | 97.65 | 399,187 | +0.53(+0.55%) |
Sep 23, 2021 | 96.13 | 98.30 | 96.13 | 97.12 | 522,217 | +1.56(+1.63%) |
Sep 22, 2021 | 95.60 | 96.31 | 94.17 | 95.56 | 894,805 | +0.62(+0.65%) |
Sep 21, 2021 | 96.27 | 96.27 | 94.32 | 94.94 | 641,819 | -0.37(-0.39%) |
Sep 20, 2021 | 93.96 | 95.42 | 92.96 | 95.31 | 631,013 | -0.35(-0.37%) |
Sep 17, 2021 | 96.85 | 97.39 | 95.34 | 95.66 | 1,230,202 | -1.79(-1.84%) |
Sep 16, 2021 | 98.71 | 98.86 | 97.22 | 97.45 | 464,331 | -0.80(-0.81%) |
Sep 15, 2021 | 96.55 | 98.45 | 96.04 | 98.25 | 679,977 | +1.89(+1.96%) |
Sep 14, 2021 | 97.67 | 97.91 | 96.12 | 96.36 | 684,086 | -0.91(-0.93%) |
Sep 13, 2021 | 97.97 | 97.97 | 96.62 | 97.26 | 540,091 | +0.09(+0.10%) |
Sep 10, 2021 | 98.67 | 98.67 | 96.67 | 97.17 | 690,780 | -0.64(-0.66%) |
Sep 09, 2021 | 97.07 | 98.47 | 96.73 | 97.81 | 508,981 | +0.83(+0.86%) |
Sep 08, 2021 | 96.57 | 97.10 | 96.18 | 96.98 | 413,820 | +0.41(+0.42%) |
Sep 07, 2021 | 97.53 | 97.89 | 96.46 | 96.57 | 683,786 | -1.54(-1.57%) |
Sep 03, 2021 | 98.58 | 98.84 | 97.59 | 98.12 | 668,346 | -0.58(-0.59%) |
Sep 02, 2021 | 98.07 | 98.74 | 97.47 | 98.69 | 441,898 | +1.15(+1.17%) |
Sep 01, 2021 | 97.88 | 98.07 | 96.36 | 97.55 | 694,175 | -0.33(-0.34%) |
Aug 31, 2021 | 98.19 | 98.85 | 97.68 | 97.88 | 656,844 | -0.50(-0.51%) |
Aug 30, 2021 | 98.74 | 99.14 | 98.03 | 98.38 | 307,960 | -0.15(-0.15%) |
Aug 27, 2021 | 97.69 | 98.86 | 97.69 | 98.53 | 304,626 | +1.24(+1.27%) |
Aug 26, 2021 | 97.72 | 98.11 | 97.14 | 97.29 | 302,957 | -0.58(-0.59%) |
Aug 25, 2021 | 97.61 | 98.56 | 97.06 | 97.87 | 426,882 | +0.58(+0.59%) |
Aug 24, 2021 | 96.63 | 97.48 | 96.63 | 97.29 | 316,916 | +0.91(+0.94%) |
Aug 23, 2021 | 96.69 | 97.12 | 96.05 | 96.38 | 494,203 | +0.12(+0.13%) |
Aug 20, 2021 | 95.58 | 96.38 | 95.53 | 96.26 | 550,043 | +0.41(+0.43%) |
Aug 19, 2021 | 94.99 | 96.02 | 94.75 | 95.85 | 449,736 | -0.17(-0.18%) |
Aug 18, 2021 | 97.02 | 97.79 | 95.92 | 96.02 | 522,186 | -1.35(-1.39%) |
Aug 17, 2021 | 97.39 | 98.03 | 96.10 | 97.36 | 553,244 | -0.52(-0.53%) |
Aug 16, 2021 | 97.51 | 98.52 | 96.91 | 97.88 | 504,949 | +0.20(+0.20%) |
Aug 13, 2021 | 96.73 | 98.23 | 96.73 | 97.69 | 970,134 | +0.95(+0.98%) |
Aug 12, 2021 | 96.06 | 96.80 | 95.63 | 96.73 | 443,461 | +1.01(+1.05%) |
Aug 11, 2021 | 94.67 | 95.83 | 93.95 | 95.72 | 769,135 | +1.05(+1.11%) |
Aug 10, 2021 | 93.71 | 94.92 | 93.36 | 94.68 | 682,604 | +0.83(+0.88%) |
Aug 09, 2021 | 94.06 | 94.15 | 93.16 | 93.85 | 939,353 | -0.26(-0.28%) |
Aug 06, 2021 | 94.07 | 94.61 | 93.56 | 94.11 | 735,615 | +0.72(+0.77%) |
Aug 05, 2021 | 92.55 | 94.00 | 92.44 | 93.39 | 595,915 | +1.40(+1.52%) |
Aug 04, 2021 | 92.83 | 93.23 | 91.98 | 92.00 | 685,572 | -1.35(-1.44%) |
Aug 03, 2021 | 92.29 | 93.78 | 91.40 | 93.35 | 889,487 | +1.23(+1.33%) |