Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 89.91 | 92.49 | 88.94 | 91.44 | 6,352,375 | +1.13(+1.25%) |
Oct 28, 2021 | 88.78 | 90.67 | 90.31 | 5,457,377 | +1.86(+2.10%) | |
Oct 27, 2021 | 93.26 | 93.41 | 87.98 | 88.45 | 5,117,753 | -5.01(-5.36%) |
Oct 26, 2021 | 97.15 | 93.46 | 6,123,035 | -3.18(-3.29%) | ||
Oct 25, 2021 | 93.50 | 97.53 | 93.29 | 96.64 | 5,711,332 | +2.81(+2.99%) |
Oct 22, 2021 | 93.95 | 92.18 | 93.83 | 3,926,898 | -1.00(-1.05%) | |
Oct 21, 2021 | 90.41 | 95.59 | 90.35 | 94.83 | 7,019,580 | +4.18(+4.61%) |
Oct 20, 2021 | 91.41 | 93.75 | 89.78 | 90.65 | 9,683,636 | +2.46(+2.79%) |
Oct 19, 2021 | 87.55 | 88.30 | 85.87 | 88.19 | 4,016,860 | +0.54(+0.62%) |
Oct 18, 2021 | 85.11 | 88.90 | 83.58 | 87.65 | 6,493,151 | +2.54(+2.98%) |
Oct 15, 2021 | 86.10 | 86.60 | 84.47 | 85.11 | 4,174,669 | -0.74(-0.86%) |
Oct 14, 2021 | 87.97 | 88.20 | 85.31 | 85.85 | 3,339,764 | -0.86(-0.99%) |
Oct 13, 2021 | 87.23 | 88.40 | 86.25 | 86.71 | 3,944,277 | +0.06(+0.07%) |
Oct 12, 2021 | 85.85 | 87.34 | 84.87 | 86.65 | 4,098,222 | +1.78(+2.10%) |
Oct 11, 2021 | 85.84 | 87.40 | 84.80 | 84.87 | 3,630,792 | -1.24(-1.44%) |
Oct 08, 2021 | 87.50 | 88.22 | 85.14 | 86.11 | 4,132,274 | -1.63(-1.86%) |
Oct 07, 2021 | 84.50 | 89.47 | 84.42 | 87.74 | 8,826,197 | +4.07(+4.86%) |
Oct 06, 2021 | 82.20 | 85.19 | 81.04 | 83.67 | 6,970,867 | +1.11(+1.34%) |
Oct 05, 2021 | 82.21 | 84.14 | 81.50 | 82.56 | 5,451,966 | +0.21(+0.26%) |
Oct 04, 2021 | 86.25 | 86.49 | 81.33 | 82.35 | 8,958,057 | -4.36(-5.03%) |
Oct 01, 2021 | 86.19 | 87.16 | 84.32 | 86.71 | 6,266,814 | -0.34(-0.39%) |
Sep 30, 2021 | 85.06 | 87.90 | 84.67 | 87.05 | 6,942,741 | +1.65(+1.93%) |
Sep 29, 2021 | 87.99 | 89.88 | 85.20 | 85.40 | 7,207,713 | -2.40(-2.73%) |
Sep 28, 2021 | 91.00 | 91.00 | 87.05 | 87.80 | 10,380,479 | -4.27(-4.64%) |
Sep 27, 2021 | 91.71 | 94.38 | 89.63 | 92.07 | 8,972,767 | -0.57(-0.62%) |
Sep 24, 2021 | 94.13 | 94.13 | 91.76 | 92.64 | 5,244,900 | -1.74(-1.84%) |
Sep 23, 2021 | 94.81 | 96.57 | 94.01 | 94.38 | 5,356,375 | -0.17(-0.18%) |
Sep 22, 2021 | 99.51 | 99.98 | 92.61 | 94.55 | 17,059,148 | -6.37(-6.31%) |
Sep 21, 2021 | 101.25 | 103.93 | 100.44 | 100.92 | 3,906,617 | +0.19(+0.19%) |
Sep 20, 2021 | 101.40 | 104.13 | 99.30 | 100.73 | 5,281,078 | -2.69(-2.60%) |
Sep 17, 2021 | 104.18 | 105.23 | 102.50 | 103.42 | 5,901,870 | -1.50(-1.43%) |
Sep 16, 2021 | 105.56 | 106.60 | 103.93 | 104.92 | 3,681,202 | -0.64(-0.61%) |
Sep 15, 2021 | 108.99 | 108.99 | 103.82 | 105.56 | 7,184,883 | -2.94(-2.71%) |
Sep 14, 2021 | 111.58 | 113.88 | 107.82 | 108.50 | 6,509,376 | -3.01(-2.70%) |
Sep 13, 2021 | 113.67 | 114.50 | 110.11 | 111.51 | 8,514,418 | -2.90(-2.53%) |
Sep 10, 2021 | 106.91 | 118.61 | 106.61 | 114.41 | 22,451,028 | +7.33(+6.85%) |
Sep 09, 2021 | 99.19 | 107.79 | 98.87 | 107.08 | 16,939,968 | +9.58(+9.83%) |
Sep 08, 2021 | 96.20 | 99.12 | 96.06 | 97.50 | 5,425,050 | +1.02(+1.06%) |
Sep 07, 2021 | 98.10 | 98.89 | 96.06 | 96.48 | 5,731,168 | -2.08(-2.11%) |
Sep 03, 2021 | 100.86 | 101.35 | 96.95 | 98.56 | 8,266,697 | -2.45(-2.43%) |
Sep 02, 2021 | 100.18 | 102.26 | 99.56 | 101.01 | 8,578,644 | +0.97(+0.97%) |
Sep 01, 2021 | 99.91 | 101.75 | 98.29 | 100.04 | 9,290,435 | -0.15(-0.15%) |
Aug 31, 2021 | 100.26 | 103.14 | 99.10 | 100.19 | 9,800,220 | -1.29(-1.27%) |
Aug 30, 2021 | 103.75 | 105.24 | 100.55 | 101.48 | 11,767,245 | -2.86(-2.74%) |
Aug 27, 2021 | 108.05 | 108.80 | 102.91 | 104.34 | 31,932,388 | -9.75(-8.55%) |
Aug 26, 2021 | 116.50 | 120.62 | 113.35 | 114.09 | 14,634,585 | -2.07(-1.78%) |
Aug 25, 2021 | 113.00 | 116.62 | 112.69 | 116.16 | 4,405,093 | +2.45(+2.15%) |
Aug 24, 2021 | 110.29 | 114.26 | 110.25 | 113.71 | 7,032,916 | +7.12(+6.68%) |
Aug 23, 2021 | 105.65 | 108.05 | 105.34 | 106.59 | 6,591,969 | -1.48(-1.37%) |
Aug 20, 2021 | 109.00 | 111.02 | 107.85 | 108.07 | 4,551,992 | +0.27(+0.25%) |
Aug 19, 2021 | 109.11 | 110.05 | 107.41 | 107.80 | 3,904,735 | -2.85(-2.58%) |
Aug 18, 2021 | 113.45 | 113.90 | 109.76 | 110.65 | 3,780,162 | -2.60(-2.30%) |
Aug 17, 2021 | 109.31 | 113.72 | 108.53 | 113.25 | 4,642,319 | +3.16(+2.87%) |
Aug 16, 2021 | 109.91 | 111.95 | 107.19 | 110.09 | 5,935,445 | -0.79(-0.71%) |
Aug 13, 2021 | 112.13 | 113.08 | 109.88 | 110.88 | 3,181,209 | -1.76(-1.56%) |
Aug 12, 2021 | 112.92 | 114.51 | 111.66 | 112.64 | 2,449,149 | -0.31(-0.27%) |
Aug 11, 2021 | 114.01 | 115.05 | 111.86 | 112.95 | 3,832,822 | -0.95(-0.83%) |
Aug 10, 2021 | 115.96 | 118.24 | 113.56 | 113.90 | 3,430,612 | -2.68(-2.30%) |
Aug 09, 2021 | 113.11 | 117.62 | 111.17 | 116.58 | 5,036,422 | +3.89(+3.45%) |
Aug 06, 2021 | 118.81 | 121.17 | 112.65 | 112.69 | 5,632,816 | -7.53(-6.26%) |
Aug 05, 2021 | 119.42 | 121.36 | 116.80 | 120.22 | 4,300,776 | -0.71(-0.59%) |
Aug 04, 2021 | 119.54 | 121.10 | 118.14 | 120.93 | 3,067,935 | +1.66(+1.39%) |
Aug 03, 2021 | 120.84 | 122.99 | 117.91 | 119.27 | 3,711,080 | -1.42(-1.18%) |