Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 104.56 | 106.70 | 104.12 | 105.56 | 35,030 | +1.21(+1.16%) |
Oct 28, 2021 | 101.45 | 105.28 | 101.45 | 104.35 | 36,695 | +2.56(+2.51%) |
Oct 27, 2021 | 103.31 | 103.42 | 101.15 | 101.80 | 30,139 | -2.15(-2.07%) |
Oct 26, 2021 | 103.83 | 103.29 | 103.95 | 22,665 | +0.34(+0.32%) | |
Oct 25, 2021 | 103.86 | 105.04 | 103.61 | 103.61 | 26,622 | -0.46(-0.44%) |
Oct 22, 2021 | 101.93 | 105.72 | 101.93 | 104.08 | 24,371 | +0.81(+0.78%) |
Oct 21, 2021 | 103.32 | 105.05 | 102.50 | 103.27 | 31,171 | +0.08(+0.07%) |
Oct 20, 2021 | 103.20 | 103.42 | 102.12 | 103.19 | 22,364 | +0.51(+0.50%) |
Oct 19, 2021 | 104.71 | 104.72 | 102.68 | 102.68 | 23,154 | -2.01(-1.92%) |
Oct 18, 2021 | 103.29 | 105.78 | 103.17 | 104.69 | 49,876 | +1.80(+1.75%) |
Oct 15, 2021 | 103.58 | 104.80 | 102.06 | 102.89 | 39,837 | +1.03(+1.01%) |
Oct 14, 2021 | 101.59 | 102.19 | 101.59 | 101.86 | 10,745 | +0.45(+0.45%) |
Oct 13, 2021 | 102.35 | 102.83 | 100.63 | 101.41 | 18,388 | -0.66(-0.65%) |
Oct 12, 2021 | 101.33 | 103.44 | 101.28 | 102.08 | 20,775 | +0.49(+0.48%) |
Oct 11, 2021 | 102.76 | 103.22 | 101.58 | 101.58 | 19,800 | -1.48(-1.44%) |
Oct 08, 2021 | 103.69 | 104.49 | 102.69 | 103.07 | 45,185 | -0.02(-0.02%) |
Oct 07, 2021 | 99.85 | 103.71 | 99.85 | 103.08 | 39,432 | +3.36(+3.37%) |
Oct 06, 2021 | 101.20 | 101.53 | 97.65 | 99.72 | 27,499 | -1.63(-1.61%) |
Oct 05, 2021 | 97.38 | 101.79 | 96.62 | 101.36 | 41,388 | +3.74(+3.83%) |
Oct 04, 2021 | 97.32 | 98.12 | 96.13 | 97.62 | 31,294 | -0.06(-0.06%) |
Oct 01, 2021 | 96.04 | 97.94 | 94.42 | 97.67 | 47,136 | +2.18(+2.29%) |
Sep 30, 2021 | 97.74 | 98.24 | 95.42 | 95.49 | 24,900 | -1.11(-1.14%) |
Sep 29, 2021 | 96.39 | 97.61 | 94.59 | 96.60 | 57,021 | +0.51(+0.53%) |
Sep 28, 2021 | 94.96 | 98.19 | 93.65 | 96.09 | 64,612 | +1.66(+1.76%) |
Sep 27, 2021 | 93.51 | 95.67 | 92.79 | 94.42 | 33,891 | +1.09(+1.16%) |
Sep 24, 2021 | 93.89 | 94.16 | 92.36 | 93.34 | 29,960 | -0.63(-0.68%) |
Sep 23, 2021 | 91.42 | 94.81 | 91.42 | 93.97 | 33,434 | +2.59(+2.83%) |
Sep 22, 2021 | 88.65 | 92.04 | 88.65 | 91.39 | 27,113 | +2.95(+3.34%) |
Sep 21, 2021 | 89.81 | 90.50 | 87.65 | 88.44 | 21,567 | -0.58(-0.65%) |
Sep 20, 2021 | 87.52 | 89.38 | 87.47 | 89.01 | 41,581 | +0.08(+0.09%) |
Sep 17, 2021 | 88.85 | 90.81 | 88.69 | 88.94 | 170,486 | +0.36(+0.40%) |
Sep 16, 2021 | 89.00 | 89.30 | 88.06 | 88.58 | 23,055 | +0.08(+0.09%) |
Sep 15, 2021 | 86.59 | 88.86 | 86.25 | 88.50 | 28,204 | +1.84(+2.12%) |
Sep 14, 2021 | 86.84 | 87.86 | 86.47 | 86.67 | 32,848 | -0.04(-0.04%) |
Sep 13, 2021 | 87.67 | 87.67 | 85.33 | 86.71 | 33,498 | -0.62(-0.72%) |
Sep 10, 2021 | 88.16 | 88.52 | 87.33 | 87.33 | 19,152 | -0.53(-0.60%) |
Sep 09, 2021 | 89.01 | 91.12 | 87.27 | 87.86 | 41,973 | -1.67(-1.87%) |
Sep 08, 2021 | 91.21 | 92.46 | 88.44 | 89.53 | 45,176 | -1.57(-1.72%) |
Sep 07, 2021 | 93.07 | 94.70 | 90.86 | 91.10 | 76,122 | -1.57(-1.69%) |
Sep 03, 2021 | 92.63 | 93.82 | 91.38 | 92.66 | 53,055 | +0.31(+0.33%) |
Sep 02, 2021 | 91.80 | 94.21 | 91.75 | 92.36 | 40,828 | +1.04(+1.14%) |
Sep 01, 2021 | 89.94 | 91.41 | 88.81 | 91.32 | 41,264 | +1.93(+2.16%) |
Aug 31, 2021 | 89.31 | 89.84 | 86.72 | 89.39 | 41,959 | -0.12(-0.13%) |
Aug 30, 2021 | 90.25 | 91.45 | 89.14 | 89.50 | 27,536 | -0.39(-0.44%) |
Aug 27, 2021 | 88.74 | 91.10 | 88.74 | 89.90 | 33,239 | +1.62(+1.84%) |
Aug 26, 2021 | 91.45 | 92.71 | 87.66 | 88.28 | 52,181 | -3.17(-3.47%) |
Aug 25, 2021 | 91.85 | 92.41 | 90.99 | 91.45 | 36,850 | -0.03(-0.03%) |
Aug 24, 2021 | 92.98 | 93.99 | 91.47 | 91.48 | 23,638 | -1.14(-1.23%) |
Aug 23, 2021 | 90.93 | 93.97 | 90.45 | 92.62 | 45,350 | +2.51(+2.79%) |
Aug 20, 2021 | 90.33 | 92.70 | 89.90 | 90.11 | 70,048 | -0.70(-0.77%) |
Aug 19, 2021 | 85.94 | 91.13 | 85.94 | 90.81 | 33,871 | +4.18(+4.82%) |
Aug 18, 2021 | 87.26 | 88.19 | 86.27 | 86.63 | 28,881 | -0.85(-0.98%) |
Aug 17, 2021 | 87.89 | 87.89 | 86.37 | 87.48 | 25,070 | -0.93(-1.05%) |
Aug 16, 2021 | 86.84 | 89.32 | 86.84 | 88.41 | 28,585 | +1.37(+1.57%) |
Aug 13, 2021 | 88.86 | 89.15 | 85.90 | 87.04 | 44,318 | -2.19(-2.45%) |
Aug 12, 2021 | 90.44 | 92.64 | 88.58 | 89.23 | 41,496 | -1.42(-1.57%) |
Aug 11, 2021 | 88.39 | 91.09 | 87.34 | 90.64 | 42,863 | +2.71(+3.09%) |
Aug 10, 2021 | 87.82 | 90.81 | 87.56 | 87.93 | 41,200 | +0.65(+0.75%) |
Aug 09, 2021 | 89.01 | 89.92 | 86.18 | 87.28 | 59,314 | -1.71(-1.92%) |
Aug 06, 2021 | 83.50 | 90.39 | 83.50 | 88.99 | 61,281 | +6.45(+7.82%) |
Aug 05, 2021 | 81.81 | 83.51 | 81.78 | 82.53 | 21,135 | +1.49(+1.83%) |
Aug 04, 2021 | 80.40 | 82.15 | 80.30 | 81.05 | 30,676 | +0.44(+0.55%) |
Aug 03, 2021 | 81.00 | 81.92 | 80.04 | 80.61 | 29,027 | -0.45(-0.56%) |