Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 97.91 | 98.65 | 95.55 | 96.20 | 593,603 | -2.55(-2.58%) |
Oct 28, 2021 | 98.18 | 99.58 | 97.52 | 98.74 | 419,957 | +0.32(+0.33%) |
Oct 27, 2021 | 97.97 | 98.77 | 97.37 | 98.42 | 313,296 | +0.45(+0.46%) |
Oct 26, 2021 | 97.37 | 98.18 | 97.97 | 301,285 | +0.35(+0.36%) | |
Oct 25, 2021 | 97.35 | 99.17 | 96.86 | 97.63 | 423,487 | +1.30(+1.35%) |
Oct 22, 2021 | 97.69 | 99.04 | 95.57 | 96.32 | 325,618 | +0.24(+0.25%) |
Oct 21, 2021 | 95.94 | 96.30 | 95.01 | 96.08 | 246,706 | -0.29(-0.30%) |
Oct 20, 2021 | 96.32 | 97.03 | 95.31 | 96.37 | 246,872 | +0.86(+0.91%) |
Oct 19, 2021 | 96.63 | 96.63 | 94.85 | 95.51 | 234,532 | +0.06(+0.06%) |
Oct 18, 2021 | 95.59 | 96.40 | 94.77 | 95.45 | 243,786 | -0.69(-0.72%) |
Oct 15, 2021 | 95.69 | 96.86 | 94.46 | 96.14 | 335,055 | -0.82(-0.84%) |
Oct 14, 2021 | 95.49 | 96.90 | 94.73 | 96.95 | 368,954 | +2.63(+2.79%) |
Oct 13, 2021 | 93.58 | 95.50 | 93.45 | 94.32 | 489,817 | +1.24(+1.34%) |
Oct 12, 2021 | 90.58 | 93.39 | 89.39 | 93.08 | 687,203 | +3.44(+3.84%) |
Oct 11, 2021 | 91.39 | 92.20 | 89.50 | 89.64 | 276,651 | -1.75(-1.91%) |
Oct 08, 2021 | 93.85 | 95.01 | 91.37 | 91.39 | 373,732 | -0.70(-0.76%) |
Oct 07, 2021 | 92.44 | 93.36 | 91.63 | 92.09 | 408,144 | -0.31(-0.34%) |
Oct 06, 2021 | 91.14 | 92.50 | 90.43 | 92.40 | 306,530 | +0.96(+1.05%) |
Oct 05, 2021 | 91.73 | 92.31 | 90.98 | 91.44 | 474,739 | -0.67(-0.73%) |
Oct 04, 2021 | 92.35 | 93.63 | 91.46 | 92.11 | 737,919 | -0.21(-0.23%) |
Oct 01, 2021 | 93.49 | 93.67 | 91.76 | 92.32 | 462,526 | -0.45(-0.48%) |
Sep 30, 2021 | 94.46 | 95.17 | 92.51 | 92.77 | 499,103 | -1.05(-1.12%) |
Sep 29, 2021 | 95.16 | 95.40 | 93.46 | 93.82 | 549,374 | -1.35(-1.41%) |
Sep 28, 2021 | 94.87 | 96.41 | 94.43 | 95.16 | 320,527 | -0.76(-0.79%) |
Sep 27, 2021 | 97.49 | 98.90 | 95.75 | 95.92 | 358,944 | -1.15(-1.19%) |
Sep 24, 2021 | 96.92 | 98.10 | 96.47 | 97.07 | 255,688 | -0.31(-0.32%) |
Sep 23, 2021 | 99.11 | 99.28 | 97.05 | 97.38 | 330,727 | -2.34(-2.35%) |
Sep 22, 2021 | 100.85 | 102.42 | 99.51 | 99.72 | 345,391 | -0.87(-0.87%) |
Sep 21, 2021 | 102.04 | 102.42 | 100.47 | 100.60 | 259,390 | -0.58(-0.57%) |
Sep 20, 2021 | 100.72 | 101.50 | 99.85 | 101.18 | 347,521 | -0.12(-0.12%) |
Sep 17, 2021 | 101.67 | 101.79 | 100.30 | 101.29 | 864,482 | -0.78(-0.77%) |
Sep 16, 2021 | 104.60 | 105.01 | 101.14 | 102.08 | 348,552 | -4.53(-4.25%) |
Sep 15, 2021 | 105.18 | 106.83 | 104.98 | 106.61 | 270,425 | +0.78(+0.73%) |
Sep 14, 2021 | 106.98 | 107.46 | 105.56 | 105.84 | 209,348 | -0.34(-0.32%) |
Sep 13, 2021 | 105.82 | 107.50 | 105.05 | 106.17 | 294,814 | +0.94(+0.89%) |
Sep 10, 2021 | 106.51 | 106.99 | 105.18 | 105.23 | 280,756 | -1.41(-1.32%) |
Sep 09, 2021 | 107.73 | 107.81 | 105.90 | 106.64 | 216,624 | -0.79(-0.74%) |
Sep 08, 2021 | 107.77 | 109.23 | 106.58 | 107.43 | 305,482 | +0.42(+0.39%) |
Sep 07, 2021 | 108.09 | 108.67 | 106.80 | 107.02 | 275,048 | -2.30(-2.10%) |
Sep 03, 2021 | 108.81 | 110.08 | 108.39 | 109.31 | 236,990 | +1.44(+1.34%) |
Sep 02, 2021 | 107.39 | 107.97 | 105.91 | 107.87 | 335,008 | +0.68(+0.63%) |
Sep 01, 2021 | 108.03 | 108.46 | 106.11 | 107.19 | 281,951 | -0.63(-0.58%) |
Aug 31, 2021 | 107.47 | 108.26 | 107.12 | 107.82 | 274,601 | +0.28(+0.26%) |
Aug 30, 2021 | 109.10 | 109.27 | 106.97 | 107.54 | 263,579 | -1.54(-1.41%) |
Aug 27, 2021 | 105.95 | 109.48 | 105.53 | 109.08 | 285,327 | +3.24(+3.07%) |
Aug 26, 2021 | 105.81 | 107.18 | 105.23 | 105.84 | 305,003 | -0.58(-0.55%) |
Aug 25, 2021 | 106.92 | 107.32 | 105.33 | 106.42 | 195,839 | -1.36(-1.26%) |
Aug 24, 2021 | 109.04 | 109.64 | 107.56 | 107.77 | 214,926 | -0.79(-0.73%) |
Aug 23, 2021 | 107.12 | 109.10 | 106.05 | 108.57 | 297,256 | +3.33(+3.17%) |
Aug 20, 2021 | 105.75 | 107.02 | 105.08 | 105.23 | 347,716 | -0.99(-0.93%) |
Aug 19, 2021 | 106.53 | 107.95 | 104.94 | 106.22 | 317,868 | -0.50(-0.47%) |
Aug 18, 2021 | 110.12 | 110.12 | 106.69 | 106.73 | 374,964 | -3.14(-2.86%) |
Aug 17, 2021 | 110.30 | 111.19 | 108.98 | 109.86 | 316,408 | -1.08(-0.98%) |
Aug 16, 2021 | 112.52 | 112.70 | 110.86 | 110.95 | 260,121 | -1.47(-1.31%) |
Aug 13, 2021 | 111.08 | 112.57 | 110.50 | 112.42 | 252,204 | +2.16(+1.96%) |
Aug 12, 2021 | 111.50 | 112.60 | 107.73 | 110.26 | 471,630 | -1.05(-0.95%) |
Aug 11, 2021 | 110.70 | 112.22 | 110.47 | 111.32 | 346,594 | +2.06(+1.89%) |
Aug 10, 2021 | 110.48 | 110.93 | 108.94 | 109.25 | 255,468 | -1.34(-1.21%) |
Aug 09, 2021 | 110.98 | 111.80 | 110.07 | 110.59 | 246,569 | -1.81(-1.61%) |
Aug 06, 2021 | 111.75 | 112.84 | 110.51 | 112.40 | 336,597 | -0.75(-0.66%) |
Aug 05, 2021 | 114.72 | 114.88 | 112.88 | 113.15 | 212,926 | -1.67(-1.46%) |
Aug 04, 2021 | 118.10 | 118.42 | 114.71 | 114.82 | 289,995 | -2.33(-1.99%) |
Aug 03, 2021 | 116.60 | 117.87 | 116.03 | 117.16 | 203,580 | +0.66(+0.56%) |