Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 90.94 | 91.72 | 90.29 | 90.77 | 2,817,146 | -0.47(-0.51%) |
Oct 28, 2021 | 90.35 | 91.58 | 90.19 | 91.23 | 1,696,976 | +1.27(+1.41%) |
Oct 27, 2021 | 90.88 | 91.69 | 89.94 | 89.96 | 2,058,307 | -0.89(-0.98%) |
Oct 26, 2021 | 90.84 | 90.85 | 3,037,293 | +0.51(+0.57%) | ||
Oct 25, 2021 | 90.22 | 91.03 | 89.80 | 90.33 | 2,188,137 | -0.08(-0.09%) |
Oct 22, 2021 | 90.76 | 91.30 | 90.07 | 90.42 | 1,847,024 | -0.01(-0.01%) |
Oct 21, 2021 | 90.56 | 90.77 | 89.62 | 90.43 | 2,140,056 | -0.58(-0.64%) |
Oct 20, 2021 | 90.76 | 91.40 | 90.20 | 91.01 | 2,044,225 | +0.80(+0.88%) |
Oct 19, 2021 | 90.23 | 90.37 | 89.47 | 90.21 | 2,034,368 | +0.61(+0.68%) |
Oct 18, 2021 | 89.08 | 89.67 | 88.62 | 89.60 | 2,534,377 | +0.04(+0.04%) |
Oct 15, 2021 | 89.41 | 90.34 | 89.04 | 89.57 | 5,790,005 | +0.92(+1.03%) |
Oct 14, 2021 | 87.55 | 89.03 | 86.98 | 88.65 | 4,509,458 | +2.69(+3.13%) |
Oct 13, 2021 | 86.82 | 86.82 | 84.54 | 85.96 | 5,170,447 | -0.42(-0.49%) |
Oct 12, 2021 | 88.55 | 88.98 | 86.18 | 86.38 | 3,776,505 | -1.74(-1.97%) |
Oct 11, 2021 | 86.67 | 89.60 | 86.63 | 88.12 | 4,595,623 | -2.30(-2.55%) |
Oct 08, 2021 | 90.39 | 91.24 | 89.81 | 90.42 | 3,412,011 | -0.65(-0.72%) |
Oct 07, 2021 | 90.82 | 92.79 | 90.82 | 91.07 | 4,228,414 | +1.59(+1.78%) |
Oct 06, 2021 | 88.55 | 89.75 | 87.80 | 89.48 | 3,049,320 | +0.15(+0.17%) |
Oct 05, 2021 | 87.88 | 89.82 | 87.60 | 89.33 | 2,421,006 | +1.72(+1.97%) |
Oct 04, 2021 | 88.71 | 89.39 | 87.26 | 87.61 | 4,174,906 | -1.42(-1.60%) |
Oct 01, 2021 | 88.36 | 89.47 | 87.55 | 89.03 | 2,937,427 | +0.90(+1.02%) |
Sep 30, 2021 | 90.07 | 90.07 | 88.15 | 88.14 | 2,842,861 | -1.35(-1.51%) |
Sep 29, 2021 | 89.70 | 90.01 | 89.15 | 89.48 | 2,803,289 | -0.03(-0.03%) |
Sep 28, 2021 | 90.13 | 90.70 | 89.39 | 89.51 | 2,237,817 | -0.99(-1.10%) |
Sep 27, 2021 | 90.26 | 91.34 | 90.26 | 90.50 | 2,607,919 | +0.39(+0.44%) |
Sep 24, 2021 | 90.30 | 91.12 | 89.98 | 90.11 | 1,829,991 | -0.61(-0.67%) |
Sep 23, 2021 | 90.09 | 91.47 | 89.93 | 90.72 | 2,530,416 | +1.37(+1.53%) |
Sep 22, 2021 | 88.48 | 90.01 | 88.44 | 89.35 | 2,917,218 | +1.67(+1.91%) |
Sep 21, 2021 | 89.02 | 89.28 | 87.57 | 87.68 | 2,356,017 | -0.90(-1.01%) |
Sep 20, 2021 | 88.56 | 88.87 | 87.25 | 88.58 | 3,198,171 | -1.67(-1.86%) |
Sep 17, 2021 | 90.87 | 91.90 | 89.82 | 90.25 | 5,272,227 | -2.17(-2.35%) |
Sep 16, 2021 | 93.12 | 93.13 | 91.89 | 92.42 | 2,000,525 | -0.51(-0.55%) |
Sep 15, 2021 | 91.37 | 93.14 | 90.89 | 92.94 | 3,848,058 | +1.57(+1.72%) |
Sep 14, 2021 | 93.16 | 93.37 | 91.03 | 91.36 | 4,240,304 | -1.41(-1.52%) |
Sep 13, 2021 | 94.33 | 94.78 | 92.07 | 92.78 | 3,883,670 | -0.87(-0.93%) |
Sep 10, 2021 | 94.53 | 94.95 | 93.49 | 93.65 | 2,599,221 | +0.01(+0.01%) |
Sep 09, 2021 | 96.67 | 96.67 | 93.48 | 93.64 | 4,484,904 | -2.83(-2.93%) |
Sep 08, 2021 | 96.56 | 97.01 | 95.90 | 96.46 | 2,202,709 | -0.53(-0.55%) |
Sep 07, 2021 | 98.30 | 98.32 | 96.96 | 97.00 | 1,841,391 | -1.60(-1.62%) |
Sep 03, 2021 | 99.00 | 99.17 | 98.15 | 98.60 | 2,146,769 | -0.30(-0.30%) |
Sep 02, 2021 | 97.85 | 98.90 | 97.74 | 98.90 | 1,841,912 | +1.54(+1.59%) |
Sep 01, 2021 | 98.88 | 99.11 | 97.02 | 97.35 | 3,167,784 | -1.36(-1.37%) |
Aug 31, 2021 | 98.62 | 98.82 | 97.77 | 98.71 | 3,625,358 | +0.22(+0.22%) |
Aug 30, 2021 | 98.24 | 99.10 | 97.69 | 98.49 | 1,824,475 | +0.47(+0.48%) |
Aug 27, 2021 | 97.78 | 98.27 | 97.76 | 98.03 | 2,141,443 | +0.59(+0.60%) |
Aug 26, 2021 | 97.44 | 97.82 | 97.14 | 97.44 | 1,328,129 | -0.06(-0.06%) |
Aug 25, 2021 | 96.49 | 97.88 | 96.28 | 97.49 | 1,899,776 | +0.73(+0.75%) |
Aug 24, 2021 | 96.29 | 97.34 | 96.29 | 96.76 | 1,648,328 | +0.77(+0.80%) |
Aug 23, 2021 | 95.79 | 96.77 | 95.79 | 96.00 | 1,908,917 | +0.84(+0.88%) |
Aug 20, 2021 | 94.55 | 95.65 | 94.55 | 95.15 | 1,485,223 | +0.44(+0.46%) |
Aug 19, 2021 | 94.27 | 95.40 | 93.36 | 94.71 | 3,014,033 | -0.37(-0.39%) |
Aug 18, 2021 | 95.68 | 96.39 | 94.98 | 95.09 | 1,428,408 | -1.01(-1.05%) |
Aug 17, 2021 | 96.34 | 96.70 | 95.14 | 96.10 | 2,144,625 | -0.87(-0.90%) |
Aug 16, 2021 | 96.76 | 97.14 | 95.97 | 96.97 | 1,431,638 | -0.09(-0.10%) |
Aug 13, 2021 | 97.25 | 97.47 | 96.64 | 97.06 | 1,265,020 | -0.35(-0.36%) |
Aug 12, 2021 | 97.02 | 97.54 | 96.43 | 97.41 | 2,052,565 | +0.31(+0.32%) |
Aug 11, 2021 | 95.97 | 97.17 | 95.72 | 97.09 | 2,548,498 | +1.13(+1.17%) |
Aug 10, 2021 | 94.51 | 96.12 | 94.17 | 95.97 | 2,413,573 | +1.78(+1.89%) |
Aug 09, 2021 | 94.39 | 94.47 | 93.69 | 94.19 | 1,411,806 | -0.26(-0.28%) |
Aug 06, 2021 | 94.93 | 95.29 | 94.00 | 94.45 | 1,834,428 | +0.35(+0.38%) |
Aug 05, 2021 | 94.41 | 95.04 | 93.76 | 94.10 | 2,240,705 | +0.80(+0.86%) |
Aug 04, 2021 | 90.97 | 94.80 | 90.97 | 93.30 | 2,071,201 | -0.89(-0.95%) |
Aug 03, 2021 | 93.19 | 94.31 | 92.35 | 94.19 | 2,355,437 | +1.34(+1.44%) |