Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 106.03 | 107.50 | 105.87 | 107.02 | 661,910 | +0.65(+0.61%) |
Oct 28, 2021 | 104.54 | 106.72 | 104.25 | 106.36 | 616,464 | +2.32(+2.23%) |
Oct 27, 2021 | 105.54 | 105.98 | 103.89 | 104.05 | 802,505 | -1.77(-1.67%) |
Oct 26, 2021 | 106.70 | 105.82 | 631,161 | -0.69(-0.65%) | ||
Oct 25, 2021 | 107.10 | 108.83 | 105.92 | 106.51 | 739,671 | -0.09(-0.09%) |
Oct 22, 2021 | 105.39 | 107.61 | 104.81 | 106.60 | 833,564 | +1.86(+1.78%) |
Oct 21, 2021 | 103.36 | 104.74 | 102.79 | 104.74 | 666,429 | +1.33(+1.29%) |
Oct 20, 2021 | 102.93 | 103.42 | 101.46 | 103.40 | 640,377 | +0.03(+0.03%) |
Oct 19, 2021 | 103.94 | 104.58 | 103.11 | 103.37 | 698,424 | -1.09(-1.04%) |
Oct 18, 2021 | 102.83 | 104.72 | 102.33 | 104.46 | 622,602 | +1.34(+1.30%) |
Oct 15, 2021 | 103.38 | 104.32 | 103.00 | 103.12 | 530,548 | +0.51(+0.50%) |
Oct 14, 2021 | 101.16 | 102.65 | 101.08 | 102.61 | 455,238 | +2.45(+2.45%) |
Oct 13, 2021 | 100.55 | 100.72 | 99.22 | 100.16 | 554,653 | -0.15(-0.15%) |
Oct 12, 2021 | 102.37 | 102.72 | 100.10 | 100.31 | 852,026 | -1.94(-1.90%) |
Oct 11, 2021 | 103.29 | 105.15 | 102.10 | 102.25 | 784,462 | -1.01(-0.98%) |
Oct 08, 2021 | 101.24 | 103.68 | 101.24 | 103.26 | 746,150 | +1.86(+1.83%) |
Oct 07, 2021 | 99.02 | 101.63 | 99.02 | 101.41 | 732,677 | +3.24(+3.30%) |
Oct 06, 2021 | 97.29 | 98.37 | 95.78 | 98.17 | 630,494 | -0.29(-0.30%) |
Oct 05, 2021 | 97.75 | 99.31 | 96.97 | 98.46 | 949,299 | +1.36(+1.40%) |
Oct 04, 2021 | 97.53 | 98.40 | 96.20 | 97.10 | 1,091,689 | -0.76(-0.77%) |
Oct 01, 2021 | 95.38 | 98.22 | 94.66 | 97.86 | 609,242 | +2.90(+3.05%) |
Sep 30, 2021 | 97.35 | 97.51 | 94.75 | 94.96 | 1,292,616 | -2.09(-2.16%) |
Sep 29, 2021 | 97.24 | 97.68 | 96.58 | 97.05 | 532,006 | +0.20(+0.21%) |
Sep 28, 2021 | 97.44 | 98.15 | 96.81 | 96.85 | 696,817 | -0.89(-0.91%) |
Sep 27, 2021 | 97.84 | 98.58 | 97.34 | 97.74 | 364,928 | +0.10(+0.11%) |
Sep 24, 2021 | 96.76 | 98.25 | 96.65 | 97.64 | 399,244 | +0.53(+0.55%) |
Sep 23, 2021 | 96.11 | 98.28 | 96.11 | 97.11 | 522,291 | +1.56(+1.63%) |
Sep 22, 2021 | 95.58 | 96.29 | 94.16 | 95.55 | 894,932 | +0.62(+0.65%) |
Sep 21, 2021 | 96.26 | 96.26 | 94.31 | 94.93 | 641,910 | -0.37(-0.39%) |
Sep 20, 2021 | 93.95 | 95.40 | 92.94 | 95.30 | 631,102 | -0.35(-0.37%) |
Sep 17, 2021 | 96.83 | 97.37 | 95.33 | 95.65 | 1,230,377 | -1.79(-1.84%) |
Sep 16, 2021 | 98.70 | 98.85 | 97.20 | 97.44 | 464,397 | -0.80(-0.81%) |
Sep 15, 2021 | 96.54 | 98.43 | 96.03 | 98.23 | 680,074 | +1.89(+1.96%) |
Sep 14, 2021 | 97.66 | 97.89 | 96.11 | 96.34 | 684,183 | -0.91(-0.93%) |
Sep 13, 2021 | 97.96 | 97.96 | 96.61 | 97.25 | 540,168 | +0.09(+0.10%) |
Sep 10, 2021 | 98.66 | 98.66 | 96.66 | 97.16 | 690,878 | -0.64(-0.66%) |
Sep 09, 2021 | 97.05 | 98.45 | 96.72 | 97.80 | 509,054 | +0.83(+0.86%) |
Sep 08, 2021 | 96.56 | 97.09 | 96.16 | 96.97 | 413,879 | +0.41(+0.42%) |
Sep 07, 2021 | 97.52 | 97.88 | 96.45 | 96.56 | 683,883 | -1.54(-1.57%) |
Sep 03, 2021 | 98.57 | 98.83 | 97.57 | 98.10 | 668,441 | -0.58(-0.59%) |
Sep 02, 2021 | 98.05 | 98.73 | 97.46 | 98.68 | 441,960 | +1.15(+1.17%) |
Sep 01, 2021 | 97.87 | 98.05 | 96.35 | 97.53 | 694,274 | -0.33(-0.34%) |
Aug 31, 2021 | 98.18 | 98.84 | 97.67 | 97.87 | 656,937 | -0.50(-0.51%) |
Aug 30, 2021 | 98.73 | 99.12 | 98.02 | 98.37 | 308,004 | -0.15(-0.15%) |
Aug 27, 2021 | 97.68 | 98.85 | 97.68 | 98.52 | 304,670 | +1.24(+1.27%) |
Aug 26, 2021 | 97.70 | 98.09 | 97.12 | 97.28 | 303,000 | -0.58(-0.59%) |
Aug 25, 2021 | 97.60 | 98.55 | 97.04 | 97.86 | 426,942 | +0.58(+0.59%) |
Aug 24, 2021 | 96.62 | 97.47 | 96.62 | 97.28 | 316,961 | +0.91(+0.94%) |
Aug 23, 2021 | 96.67 | 97.11 | 96.04 | 96.37 | 494,273 | +0.12(+0.13%) |
Aug 20, 2021 | 95.57 | 96.37 | 95.52 | 96.25 | 550,121 | +0.41(+0.43%) |
Aug 19, 2021 | 94.97 | 96.01 | 94.74 | 95.83 | 449,800 | -0.17(-0.18%) |
Aug 18, 2021 | 97.01 | 97.77 | 95.91 | 96.00 | 522,260 | -1.35(-1.39%) |
Aug 17, 2021 | 97.38 | 98.02 | 96.09 | 97.35 | 553,322 | -0.52(-0.53%) |
Aug 16, 2021 | 97.49 | 98.50 | 96.90 | 97.87 | 505,021 | +0.20(+0.20%) |
Aug 13, 2021 | 96.72 | 98.22 | 96.72 | 97.67 | 970,272 | +0.95(+0.98%) |
Aug 12, 2021 | 96.05 | 96.78 | 95.62 | 96.72 | 443,524 | +1.01(+1.05%) |
Aug 11, 2021 | 94.65 | 95.81 | 93.94 | 95.71 | 769,244 | +1.05(+1.11%) |
Aug 10, 2021 | 93.70 | 94.91 | 93.34 | 94.66 | 682,701 | +0.83(+0.88%) |
Aug 09, 2021 | 94.05 | 94.14 | 93.14 | 93.83 | 939,486 | -0.26(-0.28%) |
Aug 06, 2021 | 94.06 | 94.60 | 93.55 | 94.10 | 735,719 | +0.72(+0.77%) |
Aug 05, 2021 | 92.53 | 93.98 | 92.43 | 93.38 | 596,000 | +1.40(+1.52%) |
Aug 04, 2021 | 92.81 | 93.22 | 91.96 | 91.99 | 685,669 | -1.35(-1.44%) |
Aug 03, 2021 | 92.28 | 93.77 | 91.39 | 93.33 | 889,613 | +1.23(+1.33%) |