Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 92.39 | 93.53 | 92.07 | 92.53 | 7,857,596 | -0.28(-0.30%) |
Oct 28, 2021 | 93.22 | 94.23 | 92.52 | 92.81 | 5,367,238 | +0.19(+0.21%) |
Oct 27, 2021 | 93.37 | 93.85 | 92.59 | 92.62 | 6,159,974 | -0.92(-0.98%) |
Oct 26, 2021 | 94.81 | 93.50 | 93.54 | 7,352,668 | -0.88(-0.93%) | |
Oct 25, 2021 | 94.95 | 95.44 | 94.09 | 94.41 | 5,270,203 | -0.35(-0.37%) |
Oct 22, 2021 | 92.87 | 94.78 | 92.80 | 94.76 | 7,070,613 | +1.88(+2.02%) |
Oct 21, 2021 | 93.14 | 93.39 | 92.31 | 92.88 | 6,453,648 | -0.33(-0.35%) |
Oct 20, 2021 | 93.82 | 94.49 | 92.83 | 93.21 | 6,815,365 | -0.41(-0.43%) |
Oct 19, 2021 | 93.56 | 93.83 | 92.90 | 93.61 | 5,822,452 | +0.53(+0.57%) |
Oct 18, 2021 | 92.11 | 93.22 | 91.72 | 93.08 | 7,609,278 | +1.14(+1.24%) |
Oct 15, 2021 | 91.71 | 92.63 | 91.37 | 91.95 | 7,696,363 | +0.05(+0.05%) |
Oct 14, 2021 | 93.36 | 93.89 | 91.02 | 91.90 | 8,202,643 | -1.08(-1.16%) |
Oct 13, 2021 | 92.69 | 93.55 | 92.54 | 92.98 | 9,807,503 | +0.80(+0.87%) |
Oct 12, 2021 | 92.43 | 93.09 | 91.88 | 92.18 | 10,329,588 | +0.27(+0.29%) |
Oct 11, 2021 | 90.94 | 93.36 | 90.86 | 91.91 | 13,435,664 | +0.87(+0.95%) |
Oct 08, 2021 | 89.10 | 91.65 | 88.84 | 91.04 | 13,688,293 | +2.31(+2.61%) |
Oct 07, 2021 | 88.15 | 89.27 | 87.79 | 88.72 | 9,492,848 | +0.93(+1.06%) |
Oct 06, 2021 | 86.91 | 87.95 | 86.17 | 87.79 | 10,682,951 | -0.14(-0.16%) |
Oct 05, 2021 | 85.88 | 88.40 | 85.70 | 87.94 | 10,164,281 | +2.14(+2.50%) |
Oct 04, 2021 | 86.00 | 86.92 | 85.50 | 85.79 | 11,292,891 | -0.46(-0.53%) |
Oct 01, 2021 | 84.35 | 86.76 | 84.19 | 86.25 | 13,859,308 | +2.51(+3.00%) |
Sep 30, 2021 | 87.71 | 88.02 | 83.74 | 83.75 | 16,282,627 | -3.96(-4.52%) |
Sep 29, 2021 | 87.61 | 88.50 | 87.47 | 87.71 | 12,491,967 | +0.73(+0.84%) |
Sep 28, 2021 | 87.12 | 88.69 | 86.55 | 86.97 | 15,649,759 | -0.53(-0.60%) |
Sep 27, 2021 | 86.29 | 87.76 | 85.69 | 87.50 | 11,998,857 | +1.06(+1.22%) |
Sep 24, 2021 | 85.80 | 86.56 | 85.49 | 86.45 | 7,925,671 | +0.50(+0.58%) |
Sep 23, 2021 | 85.49 | 86.56 | 85.22 | 85.95 | 10,113,059 | +0.94(+1.11%) |
Sep 22, 2021 | 84.21 | 85.54 | 83.85 | 85.00 | 10,304,881 | +1.46(+1.75%) |
Sep 21, 2021 | 83.37 | 84.25 | 82.77 | 83.54 | 11,574,109 | +0.72(+0.87%) |
Sep 20, 2021 | 81.73 | 84.01 | 81.63 | 82.82 | 14,458,945 | -0.21(-0.25%) |
Sep 17, 2021 | 82.86 | 84.17 | 82.61 | 83.03 | 60,416,680 | -0.83(-0.99%) |
Sep 16, 2021 | 84.26 | 84.55 | 82.84 | 83.86 | 12,912,070 | -0.46(-0.55%) |
Sep 15, 2021 | 83.19 | 84.93 | 82.82 | 84.32 | 15,555,004 | +1.29(+1.55%) |
Sep 14, 2021 | 82.84 | 83.57 | 81.44 | 83.03 | 23,631,540 | -2.40(-2.81%) |
Sep 13, 2021 | 86.62 | 86.99 | 84.80 | 85.44 | 19,597,786 | -0.76(-0.88%) |
Sep 10, 2021 | 86.17 | 87.03 | 86.03 | 86.20 | 10,985,595 | +0.13(+0.16%) |
Sep 09, 2021 | 86.12 | 87.30 | 85.94 | 86.06 | 11,480,701 | +0.07(+0.08%) |
Sep 08, 2021 | 84.72 | 86.12 | 84.55 | 85.99 | 9,208,912 | +0.72(+0.85%) |
Sep 07, 2021 | 86.54 | 87.15 | 85.10 | 85.27 | 11,492,460 | -1.23(-1.42%) |
Sep 03, 2021 | 85.87 | 86.96 | 85.83 | 86.50 | 8,798,937 | +0.19(+0.22%) |
Sep 02, 2021 | 86.67 | 86.98 | 85.94 | 86.31 | 8,029,406 | -0.14(-0.17%) |
Sep 01, 2021 | 85.79 | 86.67 | 85.42 | 86.46 | 8,539,590 | +0.79(+0.92%) |
Aug 31, 2021 | 85.98 | 86.02 | 85.05 | 85.67 | 8,440,925 | -0.31(-0.36%) |
Aug 30, 2021 | 85.98 | 86.49 | 85.83 | 85.98 | 5,573,021 | +0.10(+0.11%) |
Aug 27, 2021 | 85.34 | 86.04 | 85.17 | 85.88 | 5,646,772 | +0.61(+0.71%) |
Aug 26, 2021 | 85.36 | 85.72 | 85.02 | 85.27 | 9,460,780 | +0.10(+0.11%) |
Aug 25, 2021 | 85.11 | 85.45 | 84.63 | 85.18 | 5,980,848 | +0.07(+0.08%) |
Aug 24, 2021 | 85.74 | 86.17 | 85.03 | 85.11 | 6,575,005 | -0.55(-0.64%) |
Aug 23, 2021 | 86.01 | 86.09 | 85.26 | 85.66 | 7,436,158 | +0.17(+0.20%) |
Aug 20, 2021 | 85.35 | 85.93 | 84.87 | 85.49 | 9,069,641 | +0.22(+0.26%) |
Aug 19, 2021 | 84.86 | 85.92 | 84.80 | 85.26 | 8,426,754 | -0.22(-0.26%) |
Aug 18, 2021 | 86.97 | 87.51 | 85.41 | 85.49 | 7,975,854 | -1.93(-2.21%) |
Aug 17, 2021 | 87.46 | 88.21 | 86.86 | 87.42 | 7,166,480 | +0.12(+0.14%) |
Aug 16, 2021 | 86.37 | 87.31 | 86.06 | 87.29 | 7,425,286 | +0.42(+0.49%) |
Aug 13, 2021 | 87.10 | 87.79 | 86.46 | 86.87 | 6,908,836 | +0.55(+0.63%) |
Aug 12, 2021 | 85.65 | 86.48 | 85.23 | 86.32 | 5,917,046 | +0.17(+0.20%) |
Aug 11, 2021 | 86.41 | 86.91 | 86.03 | 86.15 | 8,333,168 | -0.01(-0.01%) |
Aug 10, 2021 | 85.64 | 86.61 | 85.48 | 86.16 | 5,694,622 | -0.25(-0.29%) |
Aug 09, 2021 | 85.98 | 86.96 | 85.64 | 86.41 | 6,037,204 | +0.37(+0.42%) |
Aug 06, 2021 | 85.77 | 86.39 | 85.37 | 86.04 | 6,777,199 | +0.09(+0.10%) |
Aug 05, 2021 | 86.68 | 87.00 | 85.31 | 85.96 | 8,559,302 | -0.60(-0.69%) |
Aug 04, 2021 | 86.30 | 86.59 | 85.81 | 86.55 | 7,813,248 | +0.30(+0.35%) |
Aug 03, 2021 | 84.47 | 86.66 | 84.40 | 86.25 | 10,289,396 | +2.06(+2.44%) |