Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 90.79 | 92.07 | 87.16 | 88.44 | 1,151,254 | -0.67(-0.76%) |
Oct 28, 2021 | 85.46 | 89.19 | 83.99 | 89.11 | 1,313,787 | +3.21(+3.74%) |
Oct 27, 2021 | 86.45 | 87.65 | 85.59 | 85.90 | 1,058,272 | -0.81(-0.93%) |
Oct 26, 2021 | 90.29 | 86.67 | 86.71 | 1,124,107 | -3.54(-3.93%) | |
Oct 25, 2021 | 89.12 | 90.84 | 88.68 | 90.25 | 796,499 | +0.03(+0.03%) |
Oct 22, 2021 | 92.20 | 92.21 | 89.23 | 90.22 | 966,888 | -2.04(-2.21%) |
Oct 21, 2021 | 92.80 | 93.91 | 92.14 | 92.27 | 421,719 | -0.57(-0.61%) |
Oct 20, 2021 | 95.77 | 95.77 | 92.72 | 92.84 | 609,136 | -2.78(-2.91%) |
Oct 19, 2021 | 97.63 | 97.85 | 95.38 | 95.62 | 247,184 | -1.43(-1.48%) |
Oct 18, 2021 | 95.54 | 97.23 | 94.15 | 97.06 | 338,531 | +1.69(+1.77%) |
Oct 15, 2021 | 95.99 | 96.32 | 95.20 | 95.36 | 320,990 | +0.43(+0.45%) |
Oct 14, 2021 | 94.86 | 95.99 | 93.89 | 94.94 | 453,729 | +1.16(+1.24%) |
Oct 13, 2021 | 94.28 | 94.91 | 92.65 | 93.78 | 363,052 | -0.67(-0.71%) |
Oct 12, 2021 | 94.63 | 95.65 | 93.81 | 94.45 | 286,766 | -0.10(-0.11%) |
Oct 11, 2021 | 94.63 | 96.03 | 94.21 | 94.56 | 304,050 | +0.12(+0.13%) |
Oct 08, 2021 | 95.38 | 96.06 | 94.24 | 94.43 | 230,004 | -0.38(-0.40%) |
Oct 07, 2021 | 93.32 | 96.05 | 93.15 | 94.81 | 569,313 | +2.75(+2.98%) |
Oct 06, 2021 | 93.17 | 93.65 | 90.55 | 92.07 | 558,296 | -1.98(-2.10%) |
Oct 05, 2021 | 94.20 | 96.57 | 93.30 | 94.04 | 681,565 | +0.47(+0.51%) |
Oct 04, 2021 | 92.71 | 94.02 | 91.37 | 93.57 | 714,623 | +1.07(+1.16%) |
Oct 01, 2021 | 90.97 | 93.35 | 90.22 | 92.50 | 587,438 | +1.99(+2.19%) |
Sep 30, 2021 | 94.92 | 95.00 | 90.47 | 90.51 | 521,882 | -3.51(-3.73%) |
Sep 29, 2021 | 93.75 | 94.49 | 92.82 | 94.02 | 759,583 | +0.95(+1.02%) |
Sep 28, 2021 | 92.95 | 94.83 | 92.31 | 93.06 | 662,610 | -0.67(-0.72%) |
Sep 27, 2021 | 92.56 | 94.38 | 91.86 | 93.74 | 611,864 | +0.86(+0.92%) |
Sep 24, 2021 | 92.59 | 94.00 | 91.45 | 92.88 | 609,921 | -0.33(-0.36%) |
Sep 23, 2021 | 92.78 | 94.14 | 92.03 | 93.22 | 606,217 | +1.34(+1.46%) |
Sep 22, 2021 | 89.24 | 92.89 | 88.55 | 91.88 | 627,896 | +3.52(+3.98%) |
Sep 21, 2021 | 90.43 | 91.03 | 88.28 | 88.36 | 601,001 | -1.75(-1.94%) |
Sep 20, 2021 | 90.66 | 91.99 | 88.87 | 90.11 | 497,723 | -2.45(-2.65%) |
Sep 17, 2021 | 91.93 | 92.98 | 91.29 | 92.56 | 1,017,164 | +0.04(+0.04%) |
Sep 16, 2021 | 93.02 | 94.53 | 92.41 | 92.52 | 314,469 | -0.41(-0.44%) |
Sep 15, 2021 | 91.79 | 93.71 | 91.61 | 92.93 | 344,093 | +0.77(+0.83%) |
Sep 14, 2021 | 93.55 | 93.55 | 91.17 | 92.16 | 316,297 | -0.87(-0.94%) |
Sep 13, 2021 | 93.23 | 93.95 | 91.66 | 93.04 | 432,864 | +0.79(+0.85%) |
Sep 10, 2021 | 92.50 | 94.30 | 92.05 | 92.25 | 515,289 | +0.47(+0.51%) |
Sep 09, 2021 | 89.83 | 92.11 | 89.83 | 91.78 | 457,022 | +1.94(+2.16%) |
Sep 08, 2021 | 90.51 | 91.28 | 89.28 | 89.84 | 785,411 | -1.23(-1.35%) |
Sep 07, 2021 | 92.88 | 93.95 | 90.92 | 91.07 | 458,359 | -1.86(-2.00%) |
Sep 03, 2021 | 93.77 | 93.87 | 92.70 | 92.93 | 391,643 | -0.89(-0.95%) |
Sep 02, 2021 | 94.82 | 95.19 | 93.47 | 93.83 | 500,131 | -0.17(-0.18%) |
Sep 01, 2021 | 92.39 | 94.53 | 91.83 | 94.00 | 427,772 | +1.97(+2.14%) |
Aug 31, 2021 | 96.64 | 96.80 | 91.79 | 92.03 | 929,166 | -4.74(-4.90%) |
Aug 30, 2021 | 98.05 | 98.54 | 96.17 | 96.77 | 337,948 | -0.93(-0.95%) |
Aug 27, 2021 | 97.39 | 98.58 | 96.43 | 97.70 | 491,025 | +0.66(+0.69%) |
Aug 26, 2021 | 99.61 | 99.61 | 96.50 | 97.04 | 312,552 | -2.45(-2.46%) |
Aug 25, 2021 | 98.40 | 100.23 | 98.02 | 99.49 | 465,516 | +1.11(+1.13%) |
Aug 24, 2021 | 96.13 | 98.91 | 96.13 | 98.38 | 449,637 | +2.32(+2.41%) |
Aug 23, 2021 | 95.49 | 96.32 | 94.89 | 96.06 | 339,640 | +1.49(+1.57%) |
Aug 20, 2021 | 92.93 | 94.90 | 92.81 | 94.57 | 306,184 | +1.48(+1.59%) |
Aug 19, 2021 | 93.99 | 95.15 | 92.44 | 93.09 | 444,385 | -2.35(-2.46%) |
Aug 18, 2021 | 96.10 | 97.28 | 95.44 | 95.44 | 233,218 | -1.49(-1.53%) |
Aug 17, 2021 | 99.34 | 99.50 | 95.81 | 96.93 | 377,201 | -2.78(-2.79%) |
Aug 16, 2021 | 99.72 | 100.63 | 98.22 | 99.71 | 219,178 | -0.30(-0.30%) |
Aug 13, 2021 | 100.93 | 101.54 | 99.49 | 100.02 | 243,649 | -0.78(-0.77%) |
Aug 12, 2021 | 101.19 | 102.74 | 99.77 | 100.79 | 337,819 | -0.27(-0.26%) |
Aug 11, 2021 | 98.88 | 101.12 | 97.92 | 101.06 | 533,253 | +2.01(+2.03%) |
Aug 10, 2021 | 97.62 | 99.48 | 96.41 | 99.05 | 296,352 | +1.37(+1.41%) |
Aug 09, 2021 | 98.47 | 99.08 | 97.15 | 97.68 | 294,200 | -0.98(-0.99%) |
Aug 06, 2021 | 99.22 | 100.59 | 97.95 | 98.65 | 264,914 | -0.17(-0.17%) |
Aug 05, 2021 | 97.45 | 99.27 | 96.98 | 98.82 | 516,525 | +0.96(+0.98%) |
Aug 04, 2021 | 98.94 | 99.93 | 97.55 | 97.87 | 504,019 | -1.34(-1.36%) |
Aug 03, 2021 | 98.30 | 100.24 | 96.04 | 99.21 | 395,822 | +1.36(+1.39%) |