Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 99.98 | 100.55 | 100.46 | 3,049,057 | -0.28(-0.27%) | |
Oct 28, 2021 | 100.04 | 100.74 | 100.74 | 2,839,497 | +0.87(+0.87%) | |
Oct 27, 2021 | 100.38 | 100.53 | 99.82 | 99.87 | 4,501,616 | -0.50(-0.49%) |
Oct 26, 2021 | 100.80 | 100.36 | 6,335,249 | -0.06(-0.06%) | ||
Oct 25, 2021 | 100.17 | 100.42 | 1,586,510 | +0.34(+0.34%) | ||
Oct 22, 2021 | 100.11 | 100.44 | 99.64 | 100.08 | 3,488,647 | +0.01(+0.01%) |
Oct 21, 2021 | 99.73 | 100.07 | 99.66 | 100.07 | 1,212,996 | +0.02(+0.02%) |
Oct 20, 2021 | 99.84 | 100.13 | 99.79 | 100.05 | 1,325,764 | +0.30(+0.30%) |
Oct 19, 2021 | 99.35 | 99.75 | 99.29 | 99.75 | 2,872,399 | +0.84(+0.85%) |
Oct 18, 2021 | 98.34 | 98.96 | 98.21 | 98.91 | 4,657,564 | +0.06(+0.06%) |
Oct 15, 2021 | 98.59 | 98.91 | 98.45 | 98.86 | 2,122,354 | +0.80(+0.82%) |
Oct 14, 2021 | 97.65 | 98.12 | 97.48 | 98.06 | 3,173,670 | +1.25(+1.29%) |
Oct 13, 2021 | 96.50 | 96.93 | 96.02 | 96.81 | 3,339,430 | +0.73(+0.75%) |
Oct 12, 2021 | 96.41 | 96.55 | 95.96 | 96.08 | 2,572,645 | -0.12(-0.13%) |
Oct 11, 2021 | 96.78 | 97.28 | 96.21 | 96.21 | 2,068,007 | -0.57(-0.59%) |
Oct 08, 2021 | 97.12 | 97.14 | 96.63 | 96.78 | 2,840,366 | -0.10(-0.11%) |
Oct 07, 2021 | 96.61 | 97.35 | 96.59 | 96.88 | 5,604,313 | +1.05(+1.09%) |
Oct 06, 2021 | 94.74 | 95.87 | 94.38 | 95.83 | 6,890,163 | +0.08(+0.08%) |
Oct 05, 2021 | 95.22 | 96.21 | 95.08 | 95.76 | 3,552,516 | +0.84(+0.88%) |
Oct 04, 2021 | 95.81 | 95.91 | 94.45 | 94.92 | 6,652,071 | -1.20(-1.25%) |
Oct 01, 2021 | 95.77 | 96.42 | 94.87 | 96.12 | 3,251,214 | +0.80(+0.84%) |
Sep 30, 2021 | 96.36 | 96.59 | 95.32 | 95.32 | 3,077,317 | -0.69(-0.72%) |
Sep 29, 2021 | 96.41 | 96.64 | 95.93 | 96.01 | 3,058,228 | -0.16(-0.17%) |
Sep 28, 2021 | 97.21 | 97.31 | 95.94 | 96.17 | 6,538,974 | -1.94(-1.97%) |
Sep 27, 2021 | 97.99 | 98.31 | 97.78 | 98.10 | 6,562,621 | -0.10(-0.11%) |
Sep 24, 2021 | 97.84 | 98.31 | 97.84 | 98.21 | 1,481,918 | -0.28(-0.28%) |
Sep 23, 2021 | 97.92 | 98.80 | 97.92 | 98.49 | 1,973,456 | +1.07(+1.10%) |
Sep 22, 2021 | 97.11 | 98.02 | 97.05 | 97.42 | 4,836,755 | +0.89(+0.92%) |
Sep 21, 2021 | 97.05 | 97.27 | 96.40 | 96.53 | 3,051,852 | +0.23(+0.24%) |
Sep 20, 2021 | 96.20 | 96.68 | 95.22 | 96.30 | 3,597,353 | -1.73(-1.76%) |
Sep 17, 2021 | 98.76 | 98.91 | 97.93 | 98.03 | 3,669,350 | -0.98(-0.99%) |
Sep 16, 2021 | 99.02 | 99.22 | 98.47 | 99.01 | 2,030,008 | -0.29(-0.29%) |
Sep 15, 2021 | 98.70 | 99.37 | 98.50 | 99.30 | 3,639,668 | +0.62(+0.63%) |
Sep 14, 2021 | 99.49 | 99.54 | 98.55 | 98.68 | 2,038,519 | -0.59(-0.60%) |
Sep 13, 2021 | 99.61 | 99.64 | 98.82 | 99.27 | 2,610,633 | +0.36(+0.37%) |
Sep 10, 2021 | 100.04 | 100.07 | 98.90 | 98.91 | 1,782,563 | -0.58(-0.58%) |
Sep 09, 2021 | 99.65 | 100.06 | 99.35 | 99.49 | 2,449,616 | -0.27(-0.27%) |
Sep 08, 2021 | 99.98 | 100.08 | 99.43 | 99.75 | 2,660,577 | -0.53(-0.53%) |
Sep 07, 2021 | 100.48 | 100.49 | 100.19 | 100.29 | 3,991,005 | -0.15(-0.15%) |
Sep 03, 2021 | 100.14 | 100.56 | 100.10 | 100.44 | 1,362,351 | +0.23(+0.23%) |
Sep 02, 2021 | 100.31 | 100.41 | 100.03 | 100.21 | 1,264,995 | +0.22(+0.22%) |
Sep 01, 2021 | 99.88 | 100.25 | 99.87 | 99.99 | 3,125,504 | +0.47(+0.47%) |
Aug 31, 2021 | 99.69 | 99.69 | 99.42 | 99.53 | 6,193,047 | +0.07(+0.07%) |
Aug 30, 2021 | 99.35 | 99.64 | 99.18 | 99.46 | 1,946,243 | +0.27(+0.27%) |
Aug 27, 2021 | 98.42 | 99.25 | 98.42 | 99.19 | 2,639,145 | +0.94(+0.96%) |
Aug 26, 2021 | 98.65 | 98.76 | 98.21 | 98.25 | 3,771,828 | -0.63(-0.64%) |
Aug 25, 2021 | 98.70 | 98.97 | 98.63 | 98.88 | 11,371,700 | +0.12(+0.13%) |
Aug 24, 2021 | 98.64 | 98.90 | 98.54 | 98.75 | 3,399,778 | +0.45(+0.46%) |
Aug 23, 2021 | 97.87 | 98.49 | 97.87 | 98.30 | 3,802,460 | +0.98(+1.01%) |
Aug 20, 2021 | 96.66 | 97.42 | 96.55 | 97.32 | 2,515,808 | +0.57(+0.59%) |
Aug 19, 2021 | 96.24 | 97.07 | 96.20 | 96.75 | 4,184,332 | -0.52(-0.53%) |
Aug 18, 2021 | 97.94 | 98.19 | 97.20 | 97.26 | 3,349,428 | -0.67(-0.68%) |
Aug 17, 2021 | 98.03 | 98.18 | 97.35 | 97.93 | 4,003,233 | -0.92(-0.93%) |
Aug 16, 2021 | 98.51 | 98.85 | 98.08 | 98.85 | 2,543,252 | -0.13(-0.13%) |
Aug 13, 2021 | 98.87 | 98.99 | 98.70 | 98.98 | 1,937,689 | +0.25(+0.25%) |
Aug 12, 2021 | 98.54 | 98.75 | 98.29 | 98.73 | 2,728,495 | +0.05(+0.05%) |
Aug 11, 2021 | 98.72 | 98.76 | 98.40 | 98.69 | 4,416,946 | +0.31(+0.31%) |
Aug 10, 2021 | 98.38 | 98.51 | 98.21 | 98.38 | 1,232,732 | +0.12(+0.13%) |
Aug 09, 2021 | 98.31 | 98.39 | 98.06 | 98.26 | 844,603 | +0.05(+0.05%) |
Aug 06, 2021 | 98.32 | 98.45 | 98.11 | 98.21 | 3,522,252 | -0.16(-0.16%) |
Aug 05, 2021 | 98.18 | 98.42 | 98.12 | 98.37 | 2,141,819 | +0.42(+0.43%) |
Aug 04, 2021 | 98.08 | 98.28 | 97.85 | 97.95 | 2,542,669 | -0.20(-0.20%) |
Aug 03, 2021 | 97.68 | 98.20 | 97.21 | 98.15 | 2,543,418 | +0.70(+0.71%) |