Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 91.83 | 92.96 | 91.52 | 91.98 | 7,905,210 | -0.28(-0.30%) |
Oct 28, 2021 | 92.66 | 93.66 | 91.97 | 92.25 | 5,399,762 | +0.19(+0.21%) |
Oct 27, 2021 | 92.81 | 93.28 | 92.03 | 92.06 | 6,197,301 | -0.91(-0.98%) |
Oct 26, 2021 | 94.24 | 92.94 | 92.97 | 7,397,223 | -0.87(-0.93%) | |
Oct 25, 2021 | 94.37 | 94.86 | 93.52 | 93.85 | 5,302,139 | -0.35(-0.37%) |
Oct 22, 2021 | 92.31 | 94.21 | 92.25 | 94.19 | 7,113,458 | +1.87(+2.02%) |
Oct 21, 2021 | 92.58 | 92.83 | 91.76 | 92.32 | 6,492,756 | -0.33(-0.35%) |
Oct 20, 2021 | 93.25 | 93.92 | 92.27 | 92.65 | 6,856,664 | -0.40(-0.43%) |
Oct 19, 2021 | 92.99 | 93.26 | 92.34 | 93.05 | 5,857,734 | +0.53(+0.57%) |
Oct 18, 2021 | 91.55 | 92.66 | 91.17 | 92.52 | 7,655,388 | +1.13(+1.24%) |
Oct 15, 2021 | 91.16 | 92.07 | 90.82 | 91.39 | 7,743,000 | +0.05(+0.05%) |
Oct 14, 2021 | 92.80 | 93.33 | 90.47 | 91.34 | 8,252,349 | -1.07(-1.16%) |
Oct 13, 2021 | 92.13 | 92.98 | 91.99 | 92.42 | 9,866,934 | +0.80(+0.87%) |
Oct 12, 2021 | 91.87 | 92.53 | 91.32 | 91.62 | 10,392,182 | +0.27(+0.29%) |
Oct 11, 2021 | 90.39 | 92.80 | 90.31 | 91.35 | 13,517,080 | +0.86(+0.95%) |
Oct 08, 2021 | 88.56 | 91.09 | 88.30 | 90.49 | 13,771,240 | +2.30(+2.61%) |
Oct 07, 2021 | 87.62 | 88.73 | 87.26 | 88.19 | 9,550,372 | +0.93(+1.06%) |
Oct 06, 2021 | 86.38 | 87.42 | 85.65 | 87.26 | 10,747,686 | -0.14(-0.16%) |
Oct 05, 2021 | 85.36 | 87.86 | 85.19 | 87.41 | 10,225,874 | +2.13(+2.50%) |
Oct 04, 2021 | 85.49 | 86.40 | 84.99 | 85.28 | 11,361,322 | -0.46(-0.53%) |
Oct 01, 2021 | 83.84 | 86.24 | 83.69 | 85.73 | 13,943,291 | +2.49(+3.00%) |
Sep 30, 2021 | 87.18 | 87.49 | 83.23 | 83.24 | 16,381,294 | -3.94(-4.52%) |
Sep 29, 2021 | 87.08 | 87.97 | 86.94 | 87.18 | 12,567,665 | +0.73(+0.84%) |
Sep 28, 2021 | 86.59 | 88.15 | 86.03 | 86.45 | 15,744,592 | -0.53(-0.60%) |
Sep 27, 2021 | 85.77 | 87.23 | 85.17 | 86.98 | 12,071,567 | +1.05(+1.22%) |
Sep 24, 2021 | 85.29 | 86.04 | 84.97 | 85.93 | 7,973,698 | +0.50(+0.58%) |
Sep 23, 2021 | 84.97 | 86.04 | 84.70 | 85.43 | 10,174,341 | +0.94(+1.11%) |
Sep 22, 2021 | 83.70 | 85.03 | 83.35 | 84.49 | 10,367,325 | +1.45(+1.75%) |
Sep 21, 2021 | 82.87 | 83.75 | 82.28 | 83.04 | 11,644,244 | +0.72(+0.87%) |
Sep 20, 2021 | 81.23 | 83.51 | 81.14 | 82.32 | 14,546,561 | -0.21(-0.25%) |
Sep 17, 2021 | 82.36 | 83.66 | 82.11 | 82.53 | 60,782,788 | -0.82(-0.99%) |
Sep 16, 2021 | 83.76 | 84.04 | 82.34 | 83.36 | 12,990,313 | -0.46(-0.55%) |
Sep 15, 2021 | 82.69 | 84.42 | 82.32 | 83.81 | 15,649,263 | +1.28(+1.55%) |
Sep 14, 2021 | 82.34 | 83.07 | 80.95 | 82.53 | 23,774,740 | -2.39(-2.81%) |
Sep 13, 2021 | 86.10 | 86.47 | 84.29 | 84.92 | 19,716,542 | -0.75(-0.88%) |
Sep 10, 2021 | 85.65 | 86.51 | 85.51 | 85.68 | 11,052,164 | +0.13(+0.16%) |
Sep 09, 2021 | 85.60 | 86.78 | 85.42 | 85.54 | 11,550,270 | +0.07(+0.08%) |
Sep 08, 2021 | 84.21 | 85.60 | 84.04 | 85.48 | 9,264,715 | +0.72(+0.85%) |
Sep 07, 2021 | 86.02 | 86.62 | 84.59 | 84.76 | 11,562,101 | -1.22(-1.42%) |
Sep 03, 2021 | 85.35 | 86.44 | 85.31 | 85.98 | 8,852,256 | +0.19(+0.22%) |
Sep 02, 2021 | 86.15 | 86.46 | 85.42 | 85.79 | 8,078,061 | -0.14(-0.17%) |
Sep 01, 2021 | 85.28 | 86.15 | 84.90 | 85.94 | 8,591,337 | +0.78(+0.92%) |
Aug 31, 2021 | 85.46 | 85.51 | 84.54 | 85.15 | 8,492,075 | -0.31(-0.36%) |
Aug 30, 2021 | 85.47 | 85.97 | 85.31 | 85.46 | 5,606,792 | +0.10(+0.11%) |
Aug 27, 2021 | 84.83 | 85.52 | 84.66 | 85.36 | 5,680,990 | +0.60(+0.71%) |
Aug 26, 2021 | 84.85 | 85.20 | 84.51 | 84.76 | 9,518,109 | +0.10(+0.11%) |
Aug 25, 2021 | 84.60 | 84.93 | 84.12 | 84.66 | 6,017,090 | +0.07(+0.08%) |
Aug 24, 2021 | 85.23 | 85.65 | 84.52 | 84.60 | 6,614,848 | -0.54(-0.64%) |
Aug 23, 2021 | 85.50 | 85.57 | 84.75 | 85.14 | 7,481,219 | +0.17(+0.20%) |
Aug 20, 2021 | 84.84 | 85.41 | 84.36 | 84.97 | 9,124,600 | +0.22(+0.26%) |
Aug 19, 2021 | 84.35 | 85.40 | 84.29 | 84.75 | 8,477,817 | -0.22(-0.26%) |
Aug 18, 2021 | 86.45 | 86.98 | 84.89 | 84.97 | 8,024,186 | -1.92(-2.21%) |
Aug 17, 2021 | 86.93 | 87.68 | 86.33 | 86.89 | 7,209,907 | +0.12(+0.14%) |
Aug 16, 2021 | 85.85 | 86.79 | 85.54 | 86.77 | 7,470,281 | +0.42(+0.49%) |
Aug 13, 2021 | 86.58 | 87.26 | 85.94 | 86.35 | 6,950,701 | +0.54(+0.63%) |
Aug 12, 2021 | 85.13 | 85.96 | 84.71 | 85.80 | 5,952,901 | +0.17(+0.20%) |
Aug 11, 2021 | 85.89 | 86.38 | 85.51 | 85.63 | 8,383,665 | -0.01(-0.01%) |
Aug 10, 2021 | 85.12 | 86.09 | 84.96 | 85.64 | 5,729,129 | -0.25(-0.29%) |
Aug 09, 2021 | 85.47 | 86.43 | 85.12 | 85.89 | 6,073,788 | +0.36(+0.42%) |
Aug 06, 2021 | 85.26 | 85.87 | 84.86 | 85.52 | 6,818,267 | +0.09(+0.10%) |
Aug 05, 2021 | 86.15 | 86.48 | 84.79 | 85.44 | 8,611,168 | -0.59(-0.69%) |
Aug 04, 2021 | 85.78 | 86.07 | 85.30 | 86.03 | 7,860,594 | +0.30(+0.35%) |
Aug 03, 2021 | 83.96 | 86.14 | 83.89 | 85.73 | 10,351,747 | +2.04(+2.44%) |