Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 104.29 | 104.71 | 102.77 | 103.98 | 16,839,860 | +1.24(+1.21%) |
Oct 28, 2021 | 101.34 | 102.87 | 101.34 | 102.74 | 8,295,545 | +0.95(+0.94%) |
Oct 27, 2021 | 102.83 | 103.16 | 101.40 | 101.78 | 10,013,772 | -1.84(-1.78%) |
Oct 26, 2021 | 103.52 | 103.63 | 8,219,625 | +0.23(+0.22%) | ||
Oct 25, 2021 | 103.11 | 103.86 | 102.90 | 103.40 | 10,566,158 | +0.95(+0.93%) |
Oct 22, 2021 | 101.92 | 102.52 | 101.22 | 102.45 | 9,550,367 | +0.96(+0.95%) |
Oct 21, 2021 | 102.36 | 102.45 | 100.69 | 101.48 | 10,319,082 | -1.29(-1.26%) |
Oct 20, 2021 | 100.89 | 102.78 | 100.61 | 102.77 | 11,900,640 | +1.33(+1.31%) |
Oct 19, 2021 | 100.05 | 101.45 | 99.72 | 101.45 | 11,403,988 | +1.94(+1.95%) |
Oct 18, 2021 | 100.10 | 100.28 | 98.95 | 99.50 | 11,754,915 | -0.05(-0.05%) |
Oct 15, 2021 | 99.70 | 99.93 | 99.39 | 99.55 | 10,975,471 | +0.73(+0.74%) |
Oct 14, 2021 | 98.89 | 99.14 | 98.19 | 98.82 | 8,423,279 | +0.93(+0.95%) |
Oct 13, 2021 | 96.97 | 98.40 | 96.71 | 97.90 | 10,152,670 | +0.58(+0.60%) |
Oct 12, 2021 | 97.17 | 97.71 | 96.43 | 97.32 | 10,001,652 | +0.02(+0.02%) |
Oct 11, 2021 | 99.50 | 99.57 | 97.11 | 97.30 | 10,782,708 | -0.84(-0.85%) |
Oct 08, 2021 | 97.01 | 98.48 | 96.82 | 98.13 | 11,656,611 | +2.15(+2.24%) |
Oct 07, 2021 | 95.92 | 96.54 | 95.56 | 95.98 | 9,722,688 | +0.68(+0.71%) |
Oct 06, 2021 | 94.62 | 95.68 | 94.07 | 95.30 | 11,703,820 | -0.84(-0.88%) |
Oct 05, 2021 | 96.31 | 97.88 | 95.74 | 96.14 | 14,328,006 | +1.04(+1.09%) |
Oct 04, 2021 | 95.36 | 96.14 | 94.55 | 95.11 | 14,646,140 | +0.35(+0.37%) |
Oct 01, 2021 | 92.83 | 94.95 | 92.53 | 94.75 | 11,951,907 | +2.62(+2.84%) |
Sep 30, 2021 | 93.93 | 93.96 | 92.14 | 92.14 | 16,872,934 | -1.71(-1.82%) |
Sep 29, 2021 | 93.74 | 94.67 | 92.95 | 93.85 | 11,304,098 | -0.03(-0.03%) |
Sep 28, 2021 | 94.37 | 95.26 | 93.44 | 93.87 | 17,132,236 | +0.35(+0.38%) |
Sep 27, 2021 | 93.17 | 94.25 | 93.17 | 93.52 | 13,977,883 | +2.15(+2.36%) |
Sep 24, 2021 | 90.50 | 91.70 | 90.50 | 91.37 | 9,056,540 | +0.49(+0.54%) |
Sep 23, 2021 | 89.22 | 91.06 | 88.78 | 90.88 | 11,113,445 | +2.20(+2.48%) |
Sep 22, 2021 | 87.41 | 89.71 | 87.41 | 88.68 | 14,635,910 | +2.53(+2.94%) |
Sep 21, 2021 | 86.80 | 87.09 | 85.40 | 86.14 | 12,065,337 | +0.06(+0.07%) |
Sep 20, 2021 | 85.95 | 86.51 | 84.75 | 86.08 | 17,387,342 | -1.80(-2.05%) |
Sep 17, 2021 | 88.20 | 89.35 | 87.52 | 87.88 | 17,626,768 | -0.51(-0.58%) |
Sep 16, 2021 | 89.30 | 89.54 | 88.02 | 88.39 | 11,689,876 | -0.84(-0.94%) |
Sep 15, 2021 | 88.09 | 89.49 | 88.09 | 89.22 | 12,794,833 | +1.85(+2.12%) |
Sep 14, 2021 | 89.35 | 89.68 | 87.17 | 87.37 | 16,839,074 | -1.61(-1.81%) |
Sep 13, 2021 | 88.29 | 89.65 | 88.29 | 88.98 | 12,660,055 | +1.73(+1.98%) |
Sep 10, 2021 | 88.64 | 88.70 | 87.09 | 87.25 | 12,132,224 | +0.06(+0.07%) |
Sep 09, 2021 | 87.09 | 88.66 | 86.60 | 87.19 | 11,249,167 | -0.35(-0.40%) |
Sep 08, 2021 | 88.55 | 89.43 | 87.51 | 87.54 | 11,862,103 | -0.61(-0.69%) |
Sep 07, 2021 | 88.12 | 88.98 | 87.86 | 88.15 | 10,171,740 | -0.39(-0.44%) |
Sep 03, 2021 | 88.46 | 89.40 | 88.46 | 88.54 | 10,019,013 | -0.20(-0.23%) |
Sep 02, 2021 | 87.77 | 89.36 | 87.69 | 88.74 | 13,587,223 | +1.82(+2.09%) |
Sep 01, 2021 | 87.97 | 88.16 | 86.71 | 86.93 | 11,619,410 | -0.96(-1.10%) |
Aug 31, 2021 | 89.13 | 89.38 | 87.77 | 87.89 | 17,256,978 | -1.47(-1.65%) |
Aug 30, 2021 | 90.00 | 90.19 | 88.98 | 89.36 | 8,948,227 | -0.23(-0.25%) |
Aug 27, 2021 | 89.13 | 90.33 | 89.05 | 89.59 | 11,320,185 | +1.29(+1.46%) |
Aug 26, 2021 | 89.11 | 89.67 | 88.28 | 88.30 | 8,942,667 | -1.17(-1.31%) |
Aug 25, 2021 | 88.30 | 89.66 | 87.84 | 89.47 | 10,285,863 | +0.61(+0.68%) |
Aug 24, 2021 | 88.55 | 89.56 | 88.45 | 88.86 | 9,824,812 | +1.01(+1.15%) |
Aug 23, 2021 | 87.27 | 88.10 | 87.24 | 87.85 | 11,303,045 | +2.21(+2.58%) |
Aug 20, 2021 | 84.94 | 86.17 | 84.66 | 85.64 | 10,688,684 | +0.01(+0.01%) |
Aug 19, 2021 | 86.11 | 86.56 | 84.34 | 85.64 | 19,198,754 | -2.19(-2.49%) |
Aug 18, 2021 | 89.63 | 90.30 | 87.69 | 87.82 | 14,195,891 | -2.44(-2.71%) |
Aug 17, 2021 | 89.79 | 91.12 | 89.28 | 90.27 | 12,977,852 | -0.17(-0.19%) |
Aug 16, 2021 | 90.36 | 90.69 | 89.53 | 90.44 | 10,576,066 | -0.93(-1.02%) |
Aug 13, 2021 | 91.61 | 91.89 | 91.08 | 91.37 | 7,336,640 | -0.61(-0.66%) |
Aug 12, 2021 | 92.18 | 92.53 | 91.21 | 91.98 | 8,233,022 | -0.19(-0.20%) |
Aug 11, 2021 | 91.44 | 92.28 | 91.05 | 92.17 | 7,899,790 | +0.69(+0.75%) |
Aug 10, 2021 | 90.28 | 91.69 | 90.13 | 91.48 | 10,893,380 | +1.64(+1.83%) |
Aug 09, 2021 | 90.43 | 90.85 | 89.55 | 89.84 | 10,312,169 | -1.52(-1.67%) |
Aug 06, 2021 | 91.42 | 91.93 | 91.05 | 91.36 | 7,226,134 | +0.65(+0.71%) |
Aug 05, 2021 | 90.46 | 91.79 | 90.21 | 90.72 | 8,910,089 | +0.83(+0.93%) |
Aug 04, 2021 | 90.01 | 91.32 | 89.70 | 89.88 | 11,592,266 | -2.06(-2.24%) |
Aug 03, 2021 | 91.04 | 92.22 | 90.21 | 91.94 | 9,414,242 | +0.87(+0.95%) |