Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 93.18 | 94.27 | 93.01 | 93.79 | 8,829,501 | +0.26(+0.27%) |
Oct 28, 2021 | 92.98 | 93.65 | 91.98 | 93.53 | 7,309,409 | +1.21(+1.31%) |
Oct 27, 2021 | 93.32 | 94.11 | 92.28 | 92.32 | 8,320,074 | -1.45(-1.55%) |
Oct 26, 2021 | 92.55 | 94.23 | 93.77 | 8,438,101 | +1.41(+1.53%) | |
Oct 25, 2021 | 92.71 | 93.11 | 92.13 | 92.36 | 4,231,119 | +0.10(+0.11%) |
Oct 22, 2021 | 91.30 | 92.66 | 91.14 | 92.26 | 7,460,983 | +1.38(+1.52%) |
Oct 21, 2021 | 90.95 | 92.21 | 90.24 | 90.88 | 6,543,481 | -0.34(-0.38%) |
Oct 20, 2021 | 91.60 | 92.37 | 90.56 | 91.22 | 8,216,060 | -0.99(-1.07%) |
Oct 19, 2021 | 92.03 | 92.85 | 91.80 | 92.21 | 6,827,995 | +0.31(+0.34%) |
Oct 18, 2021 | 92.22 | 94.19 | 91.12 | 91.90 | 9,846,568 | -0.66(-0.71%) |
Oct 15, 2021 | 92.85 | 93.54 | 92.30 | 92.56 | 12,886,150 | +1.02(+1.12%) |
Oct 14, 2021 | 91.73 | 92.06 | 88.64 | 91.54 | 16,297,970 | +2.21(+2.48%) |
Oct 13, 2021 | 88.92 | 89.88 | 87.62 | 89.33 | 11,230,488 | +0.72(+0.81%) |
Oct 12, 2021 | 88.17 | 89.47 | 87.63 | 88.61 | 8,731,395 | +0.44(+0.50%) |
Oct 11, 2021 | 90.70 | 91.24 | 88.10 | 88.17 | 7,725,072 | -2.49(-2.75%) |
Oct 08, 2021 | 89.74 | 91.25 | 89.17 | 90.66 | 5,849,465 | +1.12(+1.26%) |
Oct 07, 2021 | 91.13 | 91.46 | 89.44 | 89.54 | 8,781,290 | -0.27(-0.30%) |
Oct 06, 2021 | 89.00 | 90.14 | 88.11 | 89.81 | 7,627,007 | -0.09(-0.10%) |
Oct 05, 2021 | 89.01 | 90.38 | 88.35 | 89.90 | 9,765,918 | +1.86(+2.11%) |
Oct 04, 2021 | 89.76 | 91.09 | 87.88 | 88.04 | 10,501,338 | -1.72(-1.92%) |
Oct 01, 2021 | 88.75 | 90.54 | 87.96 | 89.76 | 8,731,271 | +1.58(+1.79%) |
Sep 30, 2021 | 90.83 | 90.94 | 87.23 | 88.19 | 13,532,877 | -2.03(-2.25%) |
Sep 29, 2021 | 91.60 | 92.07 | 89.82 | 90.22 | 12,745,556 | -2.26(-2.44%) |
Sep 28, 2021 | 94.50 | 96.02 | 92.18 | 92.47 | 15,650,574 | -2.77(-2.91%) |
Sep 27, 2021 | 94.11 | 95.84 | 94.10 | 95.25 | 9,042,488 | +1.98(+2.13%) |
Sep 24, 2021 | 93.70 | 94.37 | 93.17 | 93.26 | 6,101,296 | -0.58(-0.62%) |
Sep 23, 2021 | 92.22 | 94.24 | 92.08 | 93.84 | 6,723,762 | +2.49(+2.73%) |
Sep 22, 2021 | 90.11 | 92.27 | 90.11 | 91.35 | 10,479,453 | +2.27(+2.54%) |
Sep 21, 2021 | 90.11 | 90.38 | 88.76 | 89.08 | 9,915,037 | -0.30(-0.33%) |
Sep 20, 2021 | 89.49 | 89.94 | 87.78 | 89.38 | 17,037,812 | -2.83(-3.07%) |
Sep 17, 2021 | 92.56 | 94.15 | 91.90 | 92.21 | 19,479,922 | -0.65(-0.70%) |
Sep 16, 2021 | 93.81 | 94.40 | 92.21 | 92.86 | 6,490,118 | -0.52(-0.55%) |
Sep 15, 2021 | 92.58 | 93.65 | 92.27 | 93.38 | 7,384,075 | +1.02(+1.11%) |
Sep 14, 2021 | 94.57 | 95.52 | 92.13 | 92.36 | 9,269,296 | -2.26(-2.39%) |
Sep 13, 2021 | 94.11 | 94.72 | 93.54 | 94.61 | 6,743,451 | +0.71(+0.75%) |
Sep 10, 2021 | 94.64 | 94.97 | 93.53 | 93.91 | 6,584,989 | -0.20(-0.21%) |
Sep 09, 2021 | 93.66 | 95.36 | 93.62 | 94.11 | 6,781,544 | +0.24(+0.26%) |
Sep 08, 2021 | 94.11 | 94.77 | 93.41 | 93.86 | 6,180,098 | -0.55(-0.59%) |
Sep 07, 2021 | 94.32 | 95.49 | 94.31 | 94.41 | 7,494,865 | -0.06(-0.07%) |
Sep 03, 2021 | 94.92 | 95.46 | 94.04 | 94.48 | 7,939,731 | -0.53(-0.55%) |
Sep 02, 2021 | 95.17 | 95.62 | 94.58 | 95.00 | 6,520,070 | +0.47(+0.50%) |
Sep 01, 2021 | 94.74 | 95.23 | 93.86 | 94.53 | 6,358,624 | -0.11(-0.11%) |
Aug 31, 2021 | 94.50 | 94.89 | 93.68 | 94.64 | 7,960,444 | +0.31(+0.33%) |
Aug 30, 2021 | 95.73 | 95.89 | 94.14 | 94.33 | 7,126,903 | -1.23(-1.29%) |
Aug 27, 2021 | 94.15 | 95.57 | 93.96 | 95.56 | 6,510,977 | +1.46(+1.55%) |
Aug 26, 2021 | 94.83 | 95.75 | 93.95 | 94.11 | 7,592,538 | -0.23(-0.24%) |
Aug 25, 2021 | 93.59 | 95.13 | 93.38 | 94.33 | 6,188,101 | +0.91(+0.97%) |
Aug 24, 2021 | 93.06 | 93.74 | 92.92 | 93.43 | 5,891,781 | +0.84(+0.91%) |
Aug 23, 2021 | 92.43 | 93.24 | 92.18 | 92.58 | 5,990,852 | +1.36(+1.49%) |
Aug 20, 2021 | 90.44 | 91.55 | 90.18 | 91.22 | 7,169,329 | +0.84(+0.93%) |
Aug 19, 2021 | 90.22 | 91.31 | 89.46 | 90.38 | 11,745,166 | -1.39(-1.51%) |
Aug 18, 2021 | 92.78 | 93.40 | 91.64 | 91.77 | 8,650,725 | -1.46(-1.57%) |
Aug 17, 2021 | 93.17 | 94.11 | 92.08 | 93.23 | 7,164,070 | -0.77(-0.82%) |
Aug 16, 2021 | 93.53 | 94.08 | 92.61 | 94.00 | 7,217,543 | -0.20(-0.21%) |
Aug 13, 2021 | 94.70 | 94.95 | 93.06 | 94.20 | 9,172,127 | -0.66(-0.70%) |
Aug 12, 2021 | 93.82 | 94.90 | 93.81 | 94.86 | 6,955,292 | +0.72(+0.76%) |
Aug 11, 2021 | 92.69 | 94.19 | 92.30 | 94.14 | 9,699,660 | +1.67(+1.80%) |
Aug 10, 2021 | 91.30 | 93.28 | 91.16 | 92.47 | 9,360,899 | +1.18(+1.29%) |
Aug 09, 2021 | 90.24 | 91.52 | 89.69 | 91.30 | 9,155,528 | +0.92(+1.01%) |
Aug 06, 2021 | 89.38 | 90.61 | 89.08 | 90.38 | 10,281,856 | +1.72(+1.94%) |
Aug 05, 2021 | 87.76 | 88.75 | 87.76 | 88.66 | 6,260,386 | +1.40(+1.60%) |
Aug 04, 2021 | 86.79 | 88.40 | 86.60 | 87.26 | 7,875,845 | -0.28(-0.32%) |
Aug 03, 2021 | 87.68 | 87.93 | 85.94 | 87.54 | 7,772,777 | +0.34(+0.38%) |