Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 93.51 | 93.52 | 93.39 | 93.43 | 8,352,239 | -0.17(-0.18%) |
Oct 28, 2021 | 93.52 | 93.61 | 93.47 | 93.60 | 7,203,298 | +0.22(+0.24%) |
Oct 27, 2021 | 93.57 | 93.57 | 93.37 | 93.38 | 7,004,199 | -0.10(-0.11%) |
Oct 26, 2021 | 93.62 | 93.46 | 93.48 | 10,571,114 | +0.03(+0.03%) | |
Oct 25, 2021 | 93.39 | 93.52 | 93.24 | 93.45 | 7,410,958 | +0.15(+0.16%) |
Oct 22, 2021 | 93.47 | 93.51 | 93.26 | 93.31 | 8,359,022 | -0.21(-0.22%) |
Oct 21, 2021 | 93.75 | 93.77 | 93.45 | 93.51 | 9,801,091 | -0.25(-0.27%) |
Oct 20, 2021 | 93.73 | 93.77 | 93.66 | 93.76 | 8,152,350 | +0.07(+0.07%) |
Oct 19, 2021 | 93.68 | 93.70 | 93.61 | 93.69 | 9,528,710 | +0.07(+0.07%) |
Oct 18, 2021 | 93.50 | 93.63 | 93.46 | 93.63 | 6,053,300 | -0.04(-0.05%) |
Oct 15, 2021 | 93.92 | 93.92 | 93.66 | 93.67 | 12,122,987 | -0.19(-0.20%) |
Oct 14, 2021 | 93.57 | 93.87 | 93.51 | 93.86 | 10,434,007 | +0.52(+0.55%) |
Oct 13, 2021 | 93.13 | 93.35 | 93.03 | 93.34 | 6,916,866 | +0.22(+0.23%) |
Oct 12, 2021 | 93.04 | 93.23 | 93.03 | 93.13 | 10,613,597 | +0.17(+0.19%) |
Oct 11, 2021 | 93.25 | 93.29 | 92.95 | 92.95 | 4,745,257 | -0.33(-0.35%) |
Oct 08, 2021 | 93.47 | 93.51 | 93.25 | 93.28 | 10,834,680 | -0.16(-0.17%) |
Oct 07, 2021 | 93.60 | 93.75 | 93.41 | 93.45 | 14,241,425 | -0.03(-0.04%) |
Oct 06, 2021 | 93.32 | 93.51 | 93.23 | 93.48 | 13,756,166 | -0.05(-0.06%) |
Oct 05, 2021 | 93.70 | 93.73 | 93.52 | 93.53 | 7,637,896 | -0.08(-0.08%) |
Oct 04, 2021 | 93.92 | 93.92 | 93.59 | 93.61 | 14,975,257 | -0.32(-0.34%) |
Oct 01, 2021 | 93.86 | 93.99 | 93.64 | 93.93 | 11,160,936 | +0.20(+0.21%) |
Sep 30, 2021 | 93.87 | 93.91 | 93.62 | 93.73 | 21,181,438 | -0.11(-0.12%) |
Sep 29, 2021 | 93.71 | 93.93 | 93.71 | 93.84 | 9,405,922 | +0.19(+0.20%) |
Sep 28, 2021 | 93.87 | 93.91 | 93.64 | 93.65 | 13,393,448 | -0.41(-0.44%) |
Sep 27, 2021 | 93.99 | 94.13 | 93.94 | 94.07 | 4,566,405 | -0.08(-0.08%) |
Sep 24, 2021 | 94.21 | 94.24 | 94.07 | 94.14 | 7,633,197 | -0.10(-0.11%) |
Sep 23, 2021 | 94.29 | 94.40 | 94.19 | 94.25 | 9,565,270 | +0.02(+0.02%) |
Sep 22, 2021 | 94.22 | 94.33 | 94.10 | 94.23 | 9,469,138 | +0.15(+0.16%) |
Sep 21, 2021 | 94.12 | 94.12 | 93.89 | 94.07 | 7,669,196 | +0.15(+0.16%) |
Sep 20, 2021 | 93.82 | 94.00 | 93.74 | 93.92 | 13,947,343 | -0.32(-0.34%) |
Sep 17, 2021 | 94.31 | 94.32 | 94.21 | 94.24 | 6,110,256 | -0.10(-0.11%) |
Sep 16, 2021 | 94.37 | 94.38 | 94.21 | 94.34 | 6,717,049 | -0.03(-0.04%) |
Sep 15, 2021 | 94.25 | 94.37 | 94.21 | 94.37 | 6,752,463 | +0.22(+0.24%) |
Sep 14, 2021 | 94.28 | 94.34 | 94.13 | 94.15 | 8,860,870 | -0.10(-0.11%) |
Sep 13, 2021 | 94.14 | 94.26 | 94.09 | 94.25 | 8,789,044 | +0.22(+0.24%) |
Sep 10, 2021 | 94.25 | 94.28 | 94.02 | 94.03 | 7,310,044 | -0.09(-0.10%) |
Sep 09, 2021 | 94.09 | 94.16 | 94.03 | 94.13 | 6,589,669 | +0.07(+0.07%) |
Sep 08, 2021 | 93.96 | 94.08 | 93.89 | 94.06 | 4,919,674 | +0.10(+0.11%) |
Sep 07, 2021 | 94.19 | 94.19 | 93.95 | 93.95 | 7,183,406 | -0.25(-0.26%) |
Sep 03, 2021 | 94.19 | 94.23 | 94.09 | 94.20 | 4,686,983 | +0.03(+0.03%) |
Sep 02, 2021 | 94.19 | 94.24 | 94.13 | 94.18 | 6,658,695 | +0.12(+0.13%) |
Sep 01, 2021 | 94.01 | 94.15 | 94.00 | 94.06 | 10,981,760 | +0.10(+0.11%) |
Aug 31, 2021 | 93.93 | 93.99 | 93.86 | 93.96 | 6,447,605 | +0.02(+0.02%) |
Aug 30, 2021 | 93.86 | 94.00 | 93.84 | 93.94 | 4,574,649 | +0.10(+0.11%) |
Aug 27, 2021 | 93.59 | 93.86 | 93.58 | 93.84 | 6,537,950 | +0.31(+0.33%) |
Aug 26, 2021 | 93.55 | 93.62 | 93.41 | 93.53 | 6,927,638 | -0.09(-0.09%) |
Aug 25, 2021 | 93.57 | 93.65 | 93.51 | 93.62 | 6,470,963 | +0.10(+0.11%) |
Aug 24, 2021 | 93.45 | 93.54 | 93.39 | 93.51 | 7,218,266 | +0.15(+0.16%) |
Aug 23, 2021 | 93.19 | 93.43 | 93.19 | 93.37 | 8,742,079 | +0.30(+0.32%) |
Aug 20, 2021 | 92.93 | 93.15 | 92.88 | 93.07 | 6,769,842 | +0.16(+0.17%) |
Aug 19, 2021 | 92.76 | 93.01 | 92.76 | 92.91 | 10,228,913 | -0.03(-0.04%) |
Aug 18, 2021 | 93.10 | 93.18 | 92.92 | 92.94 | 5,079,959 | -0.15(-0.16%) |
Aug 17, 2021 | 93.20 | 93.20 | 92.95 | 93.09 | 11,703,332 | -0.18(-0.19%) |
Aug 16, 2021 | 93.27 | 93.27 | 93.16 | 93.27 | 6,375,272 | +0.03(+0.03%) |
Aug 13, 2021 | 93.15 | 93.24 | 93.10 | 93.24 | 7,363,688 | +0.16(+0.17%) |
Aug 12, 2021 | 93.01 | 93.10 | 92.92 | 93.08 | 9,978,640 | +0.12(+0.13%) |
Aug 11, 2021 | 92.87 | 92.99 | 92.83 | 92.96 | 5,999,384 | +0.15(+0.17%) |
Aug 10, 2021 | 92.96 | 93.01 | 92.80 | 92.80 | 10,924,541 | -0.16(-0.17%) |
Aug 09, 2021 | 93.15 | 93.18 | 92.95 | 92.97 | 6,353,565 | -0.21(-0.23%) |
Aug 06, 2021 | 93.26 | 93.33 | 93.17 | 93.18 | 5,851,482 | -0.08(-0.08%) |
Aug 05, 2021 | 93.10 | 93.29 | 93.10 | 93.26 | 4,222,800 | +0.15(+0.17%) |
Aug 04, 2021 | 93.22 | 93.24 | 93.10 | 93.10 | 6,302,686 | -0.17(-0.18%) |
Aug 03, 2021 | 93.23 | 93.33 | 93.14 | 93.27 | 7,721,870 | +0.03(+0.03%) |