Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 100.44 | 100.83 | 99.29 | 99.75 | 6,548,794 | -1.13(-1.12%) |
Oct 28, 2021 | 99.58 | 100.90 | 99.51 | 100.88 | 4,024,142 | +1.39(+1.40%) |
Oct 27, 2021 | 100.72 | 100.72 | 99.48 | 99.49 | 3,923,540 | -0.85(-0.85%) |
Oct 26, 2021 | 100.26 | 100.68 | 100.34 | 3,215,772 | +0.28(+0.27%) | |
Oct 25, 2021 | 99.89 | 100.32 | 99.16 | 100.06 | 2,869,988 | +0.32(+0.32%) |
Oct 22, 2021 | 99.41 | 100.08 | 99.32 | 99.75 | 5,327,361 | +0.47(+0.47%) |
Oct 21, 2021 | 99.09 | 99.32 | 98.87 | 99.28 | 5,301,639 | +0.14(+0.14%) |
Oct 20, 2021 | 97.74 | 99.14 | 97.68 | 99.14 | 6,579,810 | +1.54(+1.57%) |
Oct 19, 2021 | 97.98 | 98.17 | 97.52 | 97.60 | 3,393,785 | +0.05(+0.05%) |
Oct 18, 2021 | 96.91 | 97.88 | 96.76 | 97.56 | 3,743,203 | +0.25(+0.25%) |
Oct 15, 2021 | 98.16 | 98.25 | 96.88 | 97.31 | 3,351,090 | -0.07(-0.08%) |
Oct 14, 2021 | 96.77 | 97.48 | 96.53 | 97.39 | 2,975,593 | +1.17(+1.22%) |
Oct 13, 2021 | 95.40 | 96.25 | 94.80 | 96.21 | 3,784,201 | +0.70(+0.73%) |
Oct 12, 2021 | 94.51 | 95.92 | 94.26 | 95.52 | 4,007,587 | +1.23(+1.31%) |
Oct 11, 2021 | 94.06 | 94.70 | 93.62 | 94.28 | 2,879,645 | +0.24(+0.25%) |
Oct 08, 2021 | 94.93 | 94.95 | 93.97 | 94.05 | 5,789,061 | -0.90(-0.94%) |
Oct 07, 2021 | 95.20 | 96.07 | 94.82 | 94.94 | 4,433,144 | +0.26(+0.27%) |
Oct 06, 2021 | 93.41 | 94.81 | 92.39 | 94.69 | 6,108,650 | +0.90(+0.96%) |
Oct 05, 2021 | 94.51 | 94.59 | 93.46 | 93.79 | 4,715,837 | -0.65(-0.69%) |
Oct 04, 2021 | 94.31 | 94.85 | 93.85 | 94.44 | 6,164,276 | +0.02(+0.02%) |
Oct 01, 2021 | 93.71 | 95.07 | 93.15 | 94.42 | 6,675,052 | +1.32(+1.41%) |
Sep 30, 2021 | 94.98 | 95.09 | 93.15 | 93.10 | 7,674,513 | -1.56(-1.65%) |
Sep 29, 2021 | 94.49 | 95.13 | 94.31 | 94.67 | 6,809,901 | +0.70(+0.75%) |
Sep 28, 2021 | 94.06 | 94.49 | 93.39 | 93.96 | 7,758,030 | -0.64(-0.68%) |
Sep 27, 2021 | 95.93 | 96.58 | 94.51 | 94.60 | 4,712,999 | -1.29(-1.35%) |
Sep 24, 2021 | 96.67 | 97.05 | 95.67 | 95.89 | 5,335,828 | -1.04(-1.07%) |
Sep 23, 2021 | 97.40 | 97.74 | 96.84 | 96.93 | 4,446,749 | -0.19(-0.20%) |
Sep 22, 2021 | 96.89 | 97.71 | 96.45 | 97.12 | 5,115,260 | +0.94(+0.97%) |
Sep 21, 2021 | 96.63 | 97.33 | 96.17 | 96.19 | 4,808,781 | +0.05(+0.05%) |
Sep 20, 2021 | 95.66 | 96.69 | 94.99 | 96.14 | 6,827,515 | -0.59(-0.61%) |
Sep 17, 2021 | 97.39 | 97.88 | 96.54 | 96.73 | 7,661,171 | -0.87(-0.89%) |
Sep 16, 2021 | 97.44 | 98.07 | 96.88 | 97.60 | 3,745,654 | +0.08(+0.08%) |
Sep 15, 2021 | 97.33 | 97.95 | 96.81 | 97.52 | 4,829,990 | +0.31(+0.32%) |
Sep 14, 2021 | 97.90 | 97.94 | 96.65 | 97.21 | 4,232,847 | -0.17(-0.18%) |
Sep 13, 2021 | 97.58 | 98.19 | 97.11 | 97.39 | 6,298,154 | +0.65(+0.68%) |
Sep 10, 2021 | 98.25 | 98.41 | 96.73 | 96.73 | 6,484,061 | -1.44(-1.46%) |
Sep 09, 2021 | 99.66 | 99.77 | 98.14 | 98.17 | 6,843,284 | -2.04(-2.03%) |
Sep 08, 2021 | 99.46 | 100.50 | 99.21 | 100.20 | 4,692,042 | +0.50(+0.50%) |
Sep 07, 2021 | 100.59 | 100.68 | 98.93 | 99.70 | 5,422,146 | -1.14(-1.13%) |
Sep 03, 2021 | 100.58 | 100.97 | 99.73 | 100.84 | 4,906,753 | +0.02(+0.02%) |
Sep 02, 2021 | 100.49 | 100.83 | 99.68 | 100.82 | 5,727,815 | +0.53(+0.53%) |
Sep 01, 2021 | 98.95 | 100.37 | 98.95 | 100.29 | 6,251,003 | +1.58(+1.60%) |
Aug 31, 2021 | 97.95 | 98.83 | 97.77 | 98.71 | 4,631,020 | +0.46(+0.47%) |
Aug 30, 2021 | 97.32 | 98.26 | 97.08 | 98.25 | 3,960,681 | +0.97(+1.00%) |
Aug 27, 2021 | 96.61 | 97.58 | 96.51 | 97.28 | 3,365,193 | +1.01(+1.05%) |
Aug 26, 2021 | 96.32 | 96.58 | 95.88 | 96.27 | 3,178,181 | +0.04(+0.04%) |
Aug 25, 2021 | 96.28 | 96.84 | 95.85 | 96.23 | 3,662,429 | -0.06(-0.07%) |
Aug 24, 2021 | 96.85 | 96.93 | 95.88 | 96.29 | 3,153,827 | -0.43(-0.44%) |
Aug 23, 2021 | 97.09 | 97.29 | 96.45 | 96.72 | 3,561,876 | -0.18(-0.19%) |
Aug 20, 2021 | 96.20 | 97.29 | 95.66 | 96.90 | 3,563,078 | +0.48(+0.50%) |
Aug 19, 2021 | 95.48 | 96.50 | 95.32 | 96.42 | 4,476,460 | +0.46(+0.48%) |
Aug 18, 2021 | 96.64 | 96.69 | 95.89 | 95.96 | 3,782,954 | -0.88(-0.91%) |
Aug 17, 2021 | 96.53 | 96.88 | 96.00 | 96.84 | 3,304,620 | -0.10(-0.10%) |
Aug 16, 2021 | 96.97 | 97.48 | 96.70 | 96.94 | 3,483,434 | -0.12(-0.12%) |
Aug 13, 2021 | 96.73 | 97.17 | 96.41 | 97.06 | 2,861,645 | +0.53(+0.55%) |
Aug 12, 2021 | 96.54 | 96.59 | 96.09 | 96.53 | 3,181,754 | +0.21(+0.22%) |
Aug 11, 2021 | 96.15 | 96.45 | 95.71 | 96.32 | 3,582,634 | +0.56(+0.59%) |
Aug 10, 2021 | 96.81 | 96.82 | 95.63 | 95.76 | 4,147,683 | -0.92(-0.95%) |
Aug 09, 2021 | 97.02 | 97.06 | 96.50 | 96.68 | 3,000,607 | -0.52(-0.53%) |
Aug 06, 2021 | 97.51 | 97.87 | 97.05 | 97.19 | 3,029,217 | -0.17(-0.18%) |
Aug 05, 2021 | 96.77 | 97.39 | 96.52 | 97.37 | 3,624,200 | +1.13(+1.17%) |
Aug 04, 2021 | 96.52 | 96.90 | 95.88 | 96.24 | 4,442,001 | -0.30(-0.31%) |
Aug 03, 2021 | 96.60 | 96.74 | 95.85 | 96.54 | 5,696,608 | +0.12(+0.12%) |