Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 90.83 | 92.10 | 87.19 | 88.47 | 1,150,859 | -0.67(-0.76%) |
Oct 28, 2021 | 85.48 | 89.22 | 84.02 | 89.14 | 1,313,336 | +3.21(+3.74%) |
Oct 27, 2021 | 86.48 | 87.68 | 85.62 | 85.93 | 1,057,909 | -0.81(-0.93%) |
Oct 26, 2021 | 90.32 | 86.70 | 86.74 | 1,123,722 | -3.54(-3.93%) | |
Oct 25, 2021 | 89.15 | 90.87 | 88.71 | 90.28 | 796,226 | +0.03(+0.03%) |
Oct 22, 2021 | 92.23 | 92.24 | 89.26 | 90.26 | 966,557 | -2.04(-2.21%) |
Oct 21, 2021 | 92.83 | 93.94 | 92.18 | 92.30 | 421,574 | -0.57(-0.61%) |
Oct 20, 2021 | 95.81 | 95.81 | 92.75 | 92.87 | 608,927 | -2.78(-2.91%) |
Oct 19, 2021 | 97.66 | 97.89 | 95.41 | 95.65 | 247,099 | -1.43(-1.48%) |
Oct 18, 2021 | 95.57 | 97.26 | 94.18 | 97.09 | 338,415 | +1.69(+1.77%) |
Oct 15, 2021 | 96.02 | 96.36 | 95.24 | 95.40 | 320,880 | +0.43(+0.45%) |
Oct 14, 2021 | 94.89 | 96.02 | 93.92 | 94.97 | 453,573 | +1.16(+1.24%) |
Oct 13, 2021 | 94.31 | 94.94 | 92.68 | 93.81 | 362,927 | -0.67(-0.71%) |
Oct 12, 2021 | 94.67 | 95.68 | 93.84 | 94.48 | 286,668 | -0.10(-0.11%) |
Oct 11, 2021 | 94.67 | 96.06 | 94.25 | 94.59 | 303,945 | +0.12(+0.13%) |
Oct 08, 2021 | 95.42 | 96.09 | 94.28 | 94.47 | 229,925 | -0.38(-0.40%) |
Oct 07, 2021 | 93.35 | 96.08 | 93.18 | 94.85 | 569,117 | +2.75(+2.98%) |
Oct 06, 2021 | 93.20 | 93.68 | 90.58 | 92.10 | 558,105 | -1.98(-2.10%) |
Oct 05, 2021 | 94.23 | 96.60 | 93.33 | 94.08 | 681,331 | +0.48(+0.51%) |
Oct 04, 2021 | 92.75 | 94.05 | 91.41 | 93.60 | 714,378 | +1.07(+1.16%) |
Oct 01, 2021 | 91.00 | 93.38 | 90.26 | 92.53 | 587,237 | +1.99(+2.19%) |
Sep 30, 2021 | 94.95 | 95.04 | 90.50 | 90.54 | 521,703 | -3.51(-3.73%) |
Sep 29, 2021 | 93.78 | 94.52 | 92.85 | 94.05 | 759,323 | +0.95(+1.02%) |
Sep 28, 2021 | 92.98 | 94.86 | 92.34 | 93.10 | 662,382 | -0.67(-0.72%) |
Sep 27, 2021 | 92.59 | 94.41 | 91.89 | 93.77 | 611,654 | +0.86(+0.92%) |
Sep 24, 2021 | 92.62 | 94.03 | 91.48 | 92.92 | 609,712 | -0.33(-0.36%) |
Sep 23, 2021 | 92.81 | 94.17 | 92.06 | 93.25 | 606,009 | +1.34(+1.46%) |
Sep 22, 2021 | 89.27 | 92.93 | 88.58 | 91.91 | 627,681 | +3.52(+3.98%) |
Sep 21, 2021 | 90.46 | 91.06 | 88.31 | 88.39 | 600,795 | -1.75(-1.94%) |
Sep 20, 2021 | 90.69 | 92.02 | 88.90 | 90.14 | 497,553 | -2.45(-2.65%) |
Sep 17, 2021 | 91.97 | 93.01 | 91.32 | 92.59 | 1,016,815 | +0.04(+0.04%) |
Sep 16, 2021 | 93.05 | 94.56 | 92.44 | 92.56 | 314,361 | -0.41(-0.44%) |
Sep 15, 2021 | 91.82 | 93.74 | 91.64 | 92.96 | 343,975 | +0.77(+0.83%) |
Sep 14, 2021 | 93.58 | 93.58 | 91.21 | 92.19 | 316,188 | -0.87(-0.94%) |
Sep 13, 2021 | 93.26 | 93.98 | 91.69 | 93.07 | 432,716 | +0.79(+0.85%) |
Sep 10, 2021 | 92.53 | 94.34 | 92.08 | 92.28 | 515,112 | +0.47(+0.51%) |
Sep 09, 2021 | 89.86 | 92.14 | 89.86 | 91.81 | 456,865 | +1.94(+2.16%) |
Sep 08, 2021 | 90.54 | 91.31 | 89.31 | 89.88 | 785,142 | -1.23(-1.35%) |
Sep 07, 2021 | 92.91 | 93.98 | 90.95 | 91.10 | 458,202 | -1.86(-2.00%) |
Sep 03, 2021 | 93.80 | 93.90 | 92.74 | 92.96 | 391,508 | -0.89(-0.95%) |
Sep 02, 2021 | 94.86 | 95.23 | 93.51 | 93.86 | 499,959 | -0.17(-0.18%) |
Sep 01, 2021 | 92.42 | 94.56 | 91.86 | 94.03 | 427,625 | +1.97(+2.14%) |
Aug 31, 2021 | 96.67 | 96.83 | 91.82 | 92.06 | 928,848 | -4.74(-4.90%) |
Aug 30, 2021 | 98.09 | 98.57 | 96.20 | 96.80 | 337,832 | -0.93(-0.95%) |
Aug 27, 2021 | 97.42 | 98.62 | 96.46 | 97.73 | 490,856 | +0.67(+0.69%) |
Aug 26, 2021 | 99.64 | 99.64 | 96.54 | 97.07 | 312,444 | -2.45(-2.46%) |
Aug 25, 2021 | 98.44 | 100.26 | 98.05 | 99.52 | 465,356 | +1.11(+1.13%) |
Aug 24, 2021 | 96.17 | 98.94 | 96.17 | 98.41 | 449,482 | +2.32(+2.41%) |
Aug 23, 2021 | 95.52 | 96.36 | 94.92 | 96.09 | 339,524 | +1.49(+1.57%) |
Aug 20, 2021 | 92.96 | 94.93 | 92.84 | 94.60 | 306,079 | +1.48(+1.59%) |
Aug 19, 2021 | 94.03 | 95.18 | 92.47 | 93.13 | 444,233 | -2.35(-2.46%) |
Aug 18, 2021 | 96.14 | 97.32 | 95.47 | 95.47 | 233,138 | -1.49(-1.53%) |
Aug 17, 2021 | 99.38 | 99.54 | 95.84 | 96.96 | 377,072 | -2.78(-2.79%) |
Aug 16, 2021 | 99.76 | 100.67 | 98.26 | 99.75 | 219,103 | -0.30(-0.30%) |
Aug 13, 2021 | 100.97 | 101.57 | 99.53 | 100.05 | 243,565 | -0.78(-0.77%) |
Aug 12, 2021 | 101.22 | 102.78 | 99.80 | 100.83 | 337,703 | -0.27(-0.26%) |
Aug 11, 2021 | 98.91 | 101.16 | 97.96 | 101.09 | 533,070 | +2.01(+2.03%) |
Aug 10, 2021 | 97.65 | 99.51 | 96.44 | 99.08 | 296,251 | +1.37(+1.41%) |
Aug 09, 2021 | 98.51 | 99.11 | 97.18 | 97.71 | 294,099 | -0.98(-0.99%) |
Aug 06, 2021 | 99.25 | 100.63 | 97.98 | 98.69 | 264,823 | -0.17(-0.17%) |
Aug 05, 2021 | 97.48 | 99.30 | 97.01 | 98.86 | 516,348 | +0.96(+0.98%) |
Aug 04, 2021 | 98.97 | 99.96 | 97.59 | 97.90 | 503,846 | -1.34(-1.36%) |
Aug 03, 2021 | 98.34 | 100.28 | 96.07 | 99.24 | 395,686 | +1.36(+1.39%) |