Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 97.68 | 98.32 | 95.65 | 95.69 | 742,834 | -2.58(-2.63%) |
Oct 28, 2021 | 97.43 | 98.31 | 97.19 | 98.28 | 687,924 | +1.24(+1.28%) |
Oct 27, 2021 | 97.00 | 97.77 | 96.55 | 97.04 | 1,042,073 | -0.34(-0.35%) |
Oct 26, 2021 | 97.10 | 97.38 | 1,945,958 | +0.40(+0.42%) | ||
Oct 25, 2021 | 96.04 | 97.07 | 95.65 | 96.97 | 491,427 | +1.15(+1.20%) |
Oct 22, 2021 | 95.56 | 96.49 | 95.22 | 95.83 | 518,473 | +0.46(+0.48%) |
Oct 21, 2021 | 95.67 | 96.38 | 95.15 | 95.37 | 408,680 | -0.28(-0.29%) |
Oct 20, 2021 | 94.35 | 95.71 | 94.12 | 95.65 | 457,981 | +1.39(+1.48%) |
Oct 19, 2021 | 94.08 | 94.28 | 93.79 | 94.26 | 322,104 | +0.64(+0.68%) |
Oct 18, 2021 | 93.82 | 94.04 | 93.42 | 93.62 | 458,020 | -0.20(-0.21%) |
Oct 15, 2021 | 92.76 | 93.94 | 92.70 | 93.82 | 702,200 | +1.49(+1.61%) |
Oct 14, 2021 | 92.06 | 92.59 | 91.71 | 92.34 | 610,920 | +1.24(+1.36%) |
Oct 13, 2021 | 90.93 | 91.28 | 90.20 | 91.09 | 444,210 | +0.04(+0.05%) |
Oct 12, 2021 | 91.22 | 91.64 | 90.76 | 91.05 | 527,162 | -0.25(-0.28%) |
Oct 11, 2021 | 92.32 | 92.52 | 91.26 | 91.30 | 299,610 | -0.43(-0.47%) |
Oct 08, 2021 | 90.80 | 92.03 | 90.51 | 91.73 | 708,029 | +1.10(+1.22%) |
Oct 07, 2021 | 89.83 | 90.71 | 89.82 | 90.63 | 541,268 | +1.31(+1.47%) |
Oct 06, 2021 | 88.91 | 89.42 | 88.22 | 89.32 | 565,037 | -0.38(-0.42%) |
Oct 05, 2021 | 88.88 | 89.90 | 88.51 | 89.69 | 544,004 | +1.22(+1.37%) |
Oct 04, 2021 | 88.28 | 89.41 | 87.94 | 88.48 | 451,794 | +0.31(+0.35%) |
Oct 01, 2021 | 87.51 | 88.68 | 86.82 | 88.17 | 626,412 | +0.89(+1.02%) |
Sep 30, 2021 | 88.54 | 88.55 | 86.95 | 87.28 | 547,844 | -0.67(-0.77%) |
Sep 29, 2021 | 88.56 | 88.67 | 87.92 | 87.95 | 541,460 | -0.43(-0.49%) |
Sep 28, 2021 | 89.47 | 89.54 | 88.24 | 88.38 | 1,134,401 | -1.30(-1.44%) |
Sep 27, 2021 | 89.26 | 89.82 | 89.11 | 89.68 | 812,085 | +0.85(+0.96%) |
Sep 24, 2021 | 88.15 | 89.09 | 88.13 | 88.83 | 446,987 | +0.06(+0.07%) |
Sep 23, 2021 | 87.68 | 88.91 | 87.59 | 88.77 | 842,720 | +2.00(+2.30%) |
Sep 22, 2021 | 86.27 | 87.54 | 86.17 | 86.77 | 788,796 | +1.16(+1.36%) |
Sep 21, 2021 | 86.06 | 86.46 | 85.39 | 85.61 | 689,728 | +0.19(+0.23%) |
Sep 20, 2021 | 86.29 | 86.29 | 84.39 | 85.41 | 1,364,970 | -2.35(-2.68%) |
Sep 17, 2021 | 88.84 | 89.15 | 87.65 | 87.77 | 1,031,703 | -1.13(-1.27%) |
Sep 16, 2021 | 89.05 | 89.41 | 88.20 | 88.90 | 524,486 | -0.04(-0.05%) |
Sep 15, 2021 | 88.10 | 89.10 | 87.78 | 88.94 | 567,010 | +0.99(+1.12%) |
Sep 14, 2021 | 89.18 | 89.62 | 87.93 | 87.95 | 561,060 | -1.11(-1.25%) |
Sep 13, 2021 | 88.83 | 89.29 | 88.45 | 89.06 | 593,522 | +0.78(+0.88%) |
Sep 10, 2021 | 89.42 | 89.57 | 88.27 | 88.28 | 339,861 | -0.41(-0.46%) |
Sep 09, 2021 | 88.49 | 89.07 | 88.33 | 88.70 | 609,142 | +0.11(+0.12%) |
Sep 08, 2021 | 88.48 | 89.24 | 88.00 | 88.59 | 486,653 | -0.26(-0.30%) |
Sep 07, 2021 | 89.17 | 89.82 | 88.83 | 88.85 | 583,771 | -0.39(-0.43%) |
Sep 03, 2021 | 89.26 | 89.54 | 88.84 | 89.24 | 663,112 | +0.13(+0.15%) |
Sep 02, 2021 | 88.41 | 89.34 | 88.02 | 89.11 | 643,501 | +1.06(+1.20%) |
Sep 01, 2021 | 87.57 | 88.49 | 87.41 | 88.05 | 626,817 | +0.95(+1.10%) |
Aug 31, 2021 | 87.44 | 88.59 | 87.08 | 87.09 | 740,686 | -0.26(-0.30%) |
Aug 30, 2021 | 88.10 | 88.15 | 87.34 | 87.36 | 1,072,646 | -0.73(-0.82%) |
Aug 27, 2021 | 88.08 | 88.64 | 87.57 | 88.08 | 853,932 | +0.04(+0.05%) |
Aug 26, 2021 | 91.01 | 91.01 | 88.02 | 88.04 | 1,063,046 | -2.75(-3.03%) |
Aug 25, 2021 | 91.01 | 91.76 | 90.62 | 90.79 | 1,534,448 | -0.08(-0.09%) |
Aug 24, 2021 | 89.54 | 91.07 | 89.31 | 90.87 | 1,318,240 | +1.79(+2.01%) |
Aug 23, 2021 | 88.10 | 89.09 | 88.06 | 89.07 | 840,746 | +1.74(+1.99%) |
Aug 20, 2021 | 86.12 | 87.37 | 85.87 | 87.33 | 598,184 | +0.81(+0.94%) |
Aug 19, 2021 | 87.36 | 87.68 | 86.30 | 86.52 | 1,114,678 | -2.11(-2.38%) |
Aug 18, 2021 | 88.19 | 89.27 | 88.14 | 88.63 | 1,082,370 | +0.25(+0.29%) |
Aug 17, 2021 | 88.49 | 88.69 | 87.53 | 88.37 | 1,687,307 | -0.88(-0.99%) |
Aug 16, 2021 | 89.42 | 89.64 | 88.78 | 89.26 | 485,451 | -0.77(-0.86%) |
Aug 13, 2021 | 90.46 | 90.67 | 89.87 | 90.03 | 388,727 | -0.25(-0.28%) |
Aug 12, 2021 | 90.35 | 90.43 | 89.72 | 90.28 | 366,199 | -0.05(-0.06%) |
Aug 11, 2021 | 89.61 | 90.45 | 89.56 | 90.33 | 576,383 | +0.97(+1.09%) |
Aug 10, 2021 | 88.02 | 89.43 | 87.96 | 89.36 | 662,976 | +1.34(+1.52%) |
Aug 09, 2021 | 88.14 | 88.19 | 87.55 | 88.02 | 536,180 | -0.07(-0.08%) |
Aug 06, 2021 | 88.23 | 88.58 | 87.81 | 88.09 | 854,092 | +0.30(+0.34%) |
Aug 05, 2021 | 86.86 | 87.87 | 86.84 | 87.79 | 694,378 | +1.34(+1.55%) |
Aug 04, 2021 | 86.16 | 87.12 | 86.16 | 86.45 | 681,828 | -0.30(-0.34%) |
Aug 03, 2021 | 86.26 | 87.08 | 85.63 | 86.75 | 774,109 | +0.88(+1.03%) |