Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 99.55 | 99.85 | 96.92 | 97.39 | 2,485,526 | -2.24(-2.25%) |
Oct 28, 2021 | 99.10 | 100.07 | 98.93 | 99.63 | 1,247,275 | +0.73(+0.73%) |
Oct 27, 2021 | 100.14 | 101.16 | 98.83 | 98.91 | 1,375,307 | -1.67(-1.66%) |
Oct 26, 2021 | 101.17 | 100.58 | 1,171,214 | -0.14(-0.14%) | ||
Oct 25, 2021 | 101.18 | 101.49 | 100.58 | 100.72 | 1,479,109 | -0.16(-0.16%) |
Oct 22, 2021 | 100.52 | 101.36 | 99.96 | 100.88 | 1,251,158 | +0.64(+0.64%) |
Oct 21, 2021 | 100.45 | 101.45 | 99.37 | 100.24 | 1,238,464 | -0.65(-0.64%) |
Oct 20, 2021 | 98.84 | 100.94 | 98.47 | 100.89 | 1,459,470 | +1.84(+1.86%) |
Oct 19, 2021 | 98.76 | 99.23 | 98.19 | 99.05 | 1,345,876 | +1.25(+1.28%) |
Oct 18, 2021 | 97.63 | 98.46 | 97.18 | 97.80 | 1,255,582 | -0.07(-0.07%) |
Oct 15, 2021 | 98.06 | 98.67 | 97.62 | 97.87 | 1,660,314 | +0.72(+0.74%) |
Oct 14, 2021 | 96.15 | 97.23 | 95.67 | 97.15 | 1,496,238 | +2.06(+2.17%) |
Oct 13, 2021 | 96.02 | 96.17 | 93.34 | 95.09 | 1,772,022 | -1.35(-1.40%) |
Oct 12, 2021 | 97.32 | 97.99 | 96.17 | 96.45 | 1,684,985 | -0.97(-1.00%) |
Oct 11, 2021 | 97.37 | 99.04 | 97.18 | 97.42 | 1,969,472 | +0.32(+0.33%) |
Oct 08, 2021 | 96.27 | 97.45 | 96.04 | 97.10 | 1,491,809 | +1.09(+1.13%) |
Oct 07, 2021 | 96.40 | 97.00 | 95.85 | 96.01 | 1,716,916 | +0.46(+0.48%) |
Oct 06, 2021 | 94.76 | 95.58 | 93.53 | 95.55 | 1,724,226 | -0.17(-0.18%) |
Oct 05, 2021 | 94.16 | 96.01 | 93.25 | 95.72 | 2,165,269 | +2.17(+2.32%) |
Oct 04, 2021 | 93.79 | 95.66 | 93.27 | 93.55 | 2,098,017 | -0.42(-0.44%) |
Oct 01, 2021 | 93.37 | 94.60 | 92.53 | 93.97 | 1,399,633 | +0.87(+0.93%) |
Sep 30, 2021 | 94.25 | 94.69 | 92.59 | 93.10 | 2,814,760 | -0.61(-0.65%) |
Sep 29, 2021 | 93.76 | 94.14 | 93.05 | 93.71 | 1,612,534 | +0.28(+0.30%) |
Sep 28, 2021 | 94.67 | 95.46 | 93.37 | 93.43 | 2,034,783 | -0.92(-0.98%) |
Sep 27, 2021 | 92.92 | 95.17 | 92.83 | 94.35 | 2,004,438 | +2.53(+2.76%) |
Sep 24, 2021 | 91.37 | 92.76 | 91.29 | 91.82 | 1,460,242 | +0.48(+0.52%) |
Sep 23, 2021 | 89.61 | 92.28 | 89.61 | 91.34 | 1,885,837 | +2.80(+3.16%) |
Sep 22, 2021 | 88.05 | 89.29 | 87.94 | 88.54 | 2,218,730 | +1.90(+2.20%) |
Sep 21, 2021 | 87.90 | 88.40 | 86.09 | 86.64 | 2,746,592 | -0.88(-1.00%) |
Sep 20, 2021 | 88.81 | 88.81 | 85.89 | 87.52 | 4,069,910 | -3.76(-4.12%) |
Sep 17, 2021 | 91.22 | 92.76 | 90.95 | 91.28 | 5,364,646 | -0.42(-0.45%) |
Sep 16, 2021 | 92.60 | 93.27 | 91.50 | 91.69 | 2,261,095 | -0.63(-0.68%) |
Sep 15, 2021 | 92.15 | 93.22 | 91.86 | 92.32 | 2,427,898 | +0.53(+0.58%) |
Sep 14, 2021 | 93.81 | 93.96 | 91.43 | 91.79 | 1,955,889 | -1.50(-1.60%) |
Sep 13, 2021 | 92.94 | 93.53 | 92.14 | 93.29 | 1,582,702 | +1.47(+1.60%) |
Sep 10, 2021 | 93.30 | 93.42 | 91.77 | 91.82 | 1,437,103 | -0.70(-0.76%) |
Sep 09, 2021 | 92.37 | 93.96 | 92.10 | 92.52 | 1,593,409 | -0.09(-0.10%) |
Sep 08, 2021 | 92.66 | 93.19 | 92.02 | 92.60 | 1,511,993 | -0.17(-0.18%) |
Sep 07, 2021 | 92.75 | 93.60 | 92.49 | 92.77 | 1,980,017 | -0.05(-0.06%) |
Sep 03, 2021 | 93.33 | 93.64 | 92.32 | 92.83 | 1,503,517 | -0.12(-0.13%) |
Sep 02, 2021 | 92.92 | 93.28 | 92.42 | 92.95 | 1,824,864 | +0.25(+0.27%) |
Sep 01, 2021 | 93.91 | 94.10 | 92.54 | 92.70 | 1,567,088 | -1.00(-1.07%) |
Aug 31, 2021 | 93.42 | 94.60 | 93.17 | 93.70 | 2,942,373 | +0.04(+0.05%) |
Aug 30, 2021 | 94.96 | 95.05 | 93.26 | 93.66 | 1,568,760 | -1.35(-1.43%) |
Aug 27, 2021 | 93.74 | 95.25 | 93.52 | 95.01 | 1,745,302 | +1.61(+1.72%) |
Aug 26, 2021 | 94.64 | 94.81 | 93.20 | 93.40 | 1,652,407 | -1.13(-1.20%) |
Aug 25, 2021 | 93.74 | 95.46 | 93.41 | 94.53 | 1,527,167 | +1.15(+1.23%) |
Aug 24, 2021 | 92.84 | 93.58 | 92.44 | 93.38 | 1,594,712 | +0.89(+0.96%) |
Aug 23, 2021 | 92.06 | 93.18 | 92.04 | 92.50 | 1,736,044 | +1.18(+1.29%) |
Aug 20, 2021 | 90.75 | 91.51 | 90.47 | 91.32 | 2,190,662 | +0.48(+0.53%) |
Aug 19, 2021 | 90.87 | 91.94 | 90.08 | 90.84 | 2,063,178 | -1.11(-1.21%) |
Aug 18, 2021 | 92.77 | 93.86 | 91.87 | 91.95 | 1,945,746 | -1.30(-1.39%) |
Aug 17, 2021 | 92.99 | 93.84 | 92.14 | 93.25 | 2,216,798 | -0.68(-0.73%) |
Aug 16, 2021 | 93.83 | 94.36 | 92.48 | 93.93 | 1,983,144 | -0.60(-0.64%) |
Aug 13, 2021 | 94.81 | 95.00 | 94.15 | 94.53 | 1,740,093 | +0.04(+0.05%) |
Aug 12, 2021 | 94.52 | 94.94 | 93.86 | 94.49 | 2,028,230 | +0.37(+0.39%) |
Aug 11, 2021 | 93.27 | 94.18 | 92.42 | 94.12 | 2,198,359 | +1.30(+1.40%) |
Aug 10, 2021 | 91.63 | 93.40 | 91.41 | 92.83 | 2,161,821 | +1.09(+1.19%) |
Aug 09, 2021 | 91.31 | 92.32 | 90.62 | 91.73 | 1,980,103 | +0.04(+0.05%) |
Aug 06, 2021 | 90.76 | 92.30 | 90.58 | 91.69 | 2,105,443 | +2.35(+2.63%) |
Aug 05, 2021 | 88.62 | 89.53 | 88.47 | 89.34 | 1,817,171 | +1.91(+2.18%) |
Aug 04, 2021 | 87.35 | 89.33 | 86.74 | 87.44 | 3,073,469 | -1.98(-2.21%) |
Aug 03, 2021 | 88.42 | 89.59 | 86.42 | 89.41 | 2,274,102 | +1.72(+1.96%) |