Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 89.09 | 89.83 | 88.63 | 89.76 | 3,074,443 | +0.71(+0.80%) |
Oct 28, 2021 | 87.98 | 89.35 | 87.94 | 89.05 | 1,643,663 | +1.55(+1.77%) |
Oct 27, 2021 | 89.66 | 89.74 | 87.47 | 87.50 | 2,449,298 | -2.06(-2.30%) |
Oct 26, 2021 | 91.68 | 89.51 | 89.56 | 1,842,384 | -1.82(-1.99%) | |
Oct 25, 2021 | 90.06 | 91.60 | 90.01 | 91.37 | 6,538,599 | +1.43(+1.59%) |
Oct 22, 2021 | 90.34 | 90.58 | 89.44 | 89.95 | 1,629,862 | -0.48(-0.53%) |
Oct 21, 2021 | 89.00 | 90.56 | 88.90 | 90.42 | 2,198,771 | +1.55(+1.75%) |
Oct 20, 2021 | 88.64 | 89.84 | 88.50 | 88.87 | 1,887,074 | +0.35(+0.40%) |
Oct 19, 2021 | 89.17 | 89.25 | 88.02 | 88.52 | 2,485,655 | -0.43(-0.48%) |
Oct 18, 2021 | 87.03 | 88.97 | 86.96 | 88.95 | 2,255,234 | +1.68(+1.92%) |
Oct 15, 2021 | 88.44 | 88.73 | 87.27 | 87.27 | 3,070,458 | -0.08(-0.09%) |
Oct 14, 2021 | 86.61 | 87.67 | 86.31 | 87.35 | 2,319,960 | +1.32(+1.54%) |
Oct 13, 2021 | 85.76 | 86.36 | 85.00 | 86.02 | 2,969,818 | +0.53(+0.62%) |
Oct 12, 2021 | 85.21 | 85.86 | 84.76 | 85.49 | 2,661,243 | +0.73(+0.86%) |
Oct 11, 2021 | 86.41 | 86.81 | 84.76 | 84.76 | 2,387,286 | -1.72(-1.99%) |
Oct 08, 2021 | 87.34 | 87.68 | 86.42 | 86.48 | 1,655,346 | -0.71(-0.82%) |
Oct 07, 2021 | 86.31 | 87.95 | 86.26 | 87.19 | 2,794,180 | +1.87(+2.19%) |
Oct 06, 2021 | 85.15 | 85.83 | 84.49 | 85.33 | 4,007,131 | -0.60(-0.70%) |
Oct 05, 2021 | 86.38 | 87.21 | 85.77 | 85.93 | 3,032,546 | -0.10(-0.12%) |
Oct 04, 2021 | 86.42 | 86.80 | 85.42 | 86.03 | 4,753,221 | -0.77(-0.89%) |
Oct 01, 2021 | 86.42 | 87.47 | 84.99 | 86.80 | 8,744,017 | +0.82(+0.95%) |
Sep 30, 2021 | 89.49 | 89.55 | 85.91 | 85.98 | 12,515,091 | -4.28(-4.75%) |
Sep 29, 2021 | 90.70 | 91.52 | 90.17 | 90.27 | 1,523,923 | +0.06(+0.06%) |
Sep 28, 2021 | 91.48 | 92.14 | 90.15 | 90.21 | 2,088,016 | -1.77(-1.93%) |
Sep 27, 2021 | 90.51 | 92.29 | 90.51 | 91.98 | 3,085,721 | +1.58(+1.75%) |
Sep 24, 2021 | 90.01 | 90.77 | 89.35 | 90.40 | 1,249,987 | -0.32(-0.36%) |
Sep 23, 2021 | 90.07 | 91.54 | 89.95 | 90.73 | 1,737,533 | +1.04(+1.16%) |
Sep 22, 2021 | 88.50 | 90.46 | 88.50 | 89.69 | 2,268,533 | +1.77(+2.01%) |
Sep 21, 2021 | 88.73 | 89.43 | 87.38 | 87.92 | 1,496,514 | -0.19(-0.22%) |
Sep 20, 2021 | 87.67 | 88.83 | 86.87 | 88.11 | 2,313,304 | -1.56(-1.74%) |
Sep 17, 2021 | 89.77 | 90.39 | 89.39 | 89.67 | 2,600,470 | +0.12(+0.14%) |
Sep 16, 2021 | 88.42 | 89.91 | 88.39 | 89.55 | 3,218,977 | +1.24(+1.41%) |
Sep 15, 2021 | 87.03 | 88.46 | 86.59 | 88.30 | 2,161,813 | +1.23(+1.41%) |
Sep 14, 2021 | 88.33 | 88.33 | 86.70 | 87.08 | 2,367,011 | -0.81(-0.92%) |
Sep 13, 2021 | 88.64 | 88.75 | 87.28 | 87.88 | 1,900,178 | -0.33(-0.38%) |
Sep 10, 2021 | 89.92 | 90.10 | 88.17 | 88.22 | 3,255,059 | -1.33(-1.49%) |
Sep 09, 2021 | 88.68 | 90.15 | 88.31 | 89.55 | 2,020,475 | +0.86(+0.97%) |
Sep 08, 2021 | 89.56 | 89.77 | 87.97 | 88.68 | 4,202,621 | -1.01(-1.12%) |
Sep 07, 2021 | 90.92 | 91.31 | 89.69 | 89.69 | 2,185,140 | -1.18(-1.30%) |
Sep 03, 2021 | 91.14 | 91.40 | 90.45 | 90.87 | 1,423,824 | -0.31(-0.34%) |
Sep 02, 2021 | 91.82 | 92.15 | 91.08 | 91.18 | 1,494,534 | -0.67(-0.73%) |
Sep 01, 2021 | 91.56 | 92.08 | 90.90 | 91.86 | 2,338,373 | +0.67(+0.74%) |
Aug 31, 2021 | 91.69 | 91.93 | 90.20 | 91.18 | 3,507,333 | -0.37(-0.40%) |
Aug 30, 2021 | 91.68 | 92.13 | 90.93 | 91.55 | 2,115,645 | +0.16(+0.18%) |
Aug 27, 2021 | 90.51 | 91.68 | 90.00 | 91.39 | 1,721,233 | +0.73(+0.81%) |
Aug 26, 2021 | 91.50 | 91.50 | 90.03 | 90.66 | 2,028,242 | -1.65(-1.79%) |
Aug 25, 2021 | 92.44 | 92.81 | 91.87 | 92.31 | 2,049,833 | -0.10(-0.11%) |
Aug 24, 2021 | 90.98 | 93.04 | 90.97 | 92.42 | 3,386,955 | +1.92(+2.12%) |
Aug 23, 2021 | 90.08 | 90.75 | 89.83 | 90.50 | 2,452,872 | +0.91(+1.02%) |
Aug 20, 2021 | 88.22 | 89.72 | 88.16 | 89.59 | 2,451,622 | +1.44(+1.64%) |
Aug 19, 2021 | 87.21 | 88.95 | 86.93 | 88.14 | 3,419,361 | +0.20(+0.23%) |
Aug 18, 2021 | 88.33 | 89.33 | 87.86 | 87.94 | 2,790,861 | -0.39(-0.44%) |
Aug 17, 2021 | 90.12 | 90.24 | 87.62 | 88.33 | 7,934,842 | -2.60(-2.86%) |
Aug 16, 2021 | 90.44 | 91.27 | 89.51 | 90.93 | 2,626,500 | +0.05(+0.05%) |
Aug 13, 2021 | 91.86 | 91.99 | 90.73 | 90.89 | 2,316,450 | -1.04(-1.13%) |
Aug 12, 2021 | 92.80 | 93.10 | 90.96 | 91.92 | 2,165,052 | -0.73(-0.79%) |
Aug 11, 2021 | 92.36 | 92.65 | 91.43 | 92.65 | 1,731,011 | +0.36(+0.39%) |
Aug 10, 2021 | 90.26 | 92.54 | 90.26 | 92.29 | 3,077,467 | +2.12(+2.35%) |
Aug 09, 2021 | 90.00 | 90.68 | 89.11 | 90.17 | 2,316,208 | -0.08(-0.08%) |
Aug 06, 2021 | 90.64 | 91.38 | 89.57 | 90.25 | 2,481,782 | +0.32(+0.36%) |
Aug 05, 2021 | 89.03 | 90.31 | 88.79 | 89.93 | 2,671,913 | +1.07(+1.21%) |
Aug 04, 2021 | 90.83 | 91.02 | 88.84 | 88.85 | 3,388,746 | -2.52(-2.76%) |
Aug 03, 2021 | 90.75 | 91.48 | 89.41 | 91.37 | 2,106,134 | +0.87(+0.97%) |