Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 92.30 | 93.50 | 90.98 | 92.64 | 77,985 | +0.04(+0.04%) |
Oct 28, 2021 | 95.21 | 95.50 | 92.00 | 92.60 | 98,704 | -2.58(-2.71%) |
Oct 27, 2021 | 99.47 | 99.76 | 93.86 | 95.18 | 75,625 | -4.39(-4.41%) |
Oct 26, 2021 | 102.79 | 99.00 | 99.57 | 40,562 | -2.08(-2.05%) | |
Oct 25, 2021 | 97.90 | 102.10 | 97.65 | 101.65 | 46,502 | +3.80(+3.88%) |
Oct 22, 2021 | 101.14 | 101.68 | 96.65 | 97.85 | 70,262 | -3.41(-3.37%) |
Oct 21, 2021 | 98.37 | 101.77 | 97.68 | 101.26 | 42,193 | +2.72(+2.76%) |
Oct 20, 2021 | 99.00 | 99.99 | 97.50 | 98.54 | 60,196 | +0.60(+0.61%) |
Oct 19, 2021 | 95.13 | 97.98 | 94.72 | 97.94 | 58,010 | +3.16(+3.33%) |
Oct 18, 2021 | 94.59 | 96.83 | 93.92 | 94.78 | 28,869 | -0.59(-0.62%) |
Oct 15, 2021 | 97.01 | 98.17 | 95.18 | 95.37 | 49,246 | -0.86(-0.89%) |
Oct 14, 2021 | 95.30 | 97.52 | 94.06 | 96.23 | 72,295 | +2.17(+2.31%) |
Oct 13, 2021 | 89.88 | 94.34 | 89.87 | 94.06 | 45,329 | +4.53(+5.06%) |
Oct 12, 2021 | 90.00 | 91.05 | 87.68 | 89.53 | 58,402 | -0.52(-0.58%) |
Oct 08, 2021 | 90.05 | 90.05 | 90.05 | 0 | -3.58(-3.82%) | |
Oct 07, 2021 | 91.11 | 95.07 | 91.11 | 93.63 | 84,783 | +3.28(+3.63%) |
Oct 06, 2021 | 88.60 | 91.60 | 88.28 | 90.35 | 87,676 | +1.62(+1.83%) |
Oct 05, 2021 | 86.60 | 90.00 | 85.61 | 88.73 | 78,181 | +2.12(+2.45%) |
Oct 04, 2021 | 93.45 | 93.45 | 85.32 | 86.61 | 129,485 | -7.17(-7.65%) |
Oct 01, 2021 | 92.23 | 94.26 | 88.61 | 93.78 | 112,766 | +1.29(+1.39%) |
Sep 30, 2021 | 92.74 | 94.02 | 91.30 | 92.49 | 65,342 | +0.17(+0.18%) |
Sep 29, 2021 | 93.59 | 94.75 | 92.00 | 92.32 | 64,078 | -1.23(-1.31%) |
Sep 28, 2021 | 96.65 | 96.65 | 92.54 | 93.55 | 120,235 | -4.65(-4.74%) |
Sep 27, 2021 | 104.98 | 105.46 | 97.82 | 98.20 | 161,511 | -7.67(-7.24%) |
Sep 24, 2021 | 106.34 | 106.54 | 102.31 | 105.87 | 83,842 | -1.03(-0.96%) |
Sep 23, 2021 | 111.51 | 111.51 | 105.34 | 106.90 | 164,617 | -4.55(-4.08%) |
Sep 22, 2021 | 111.74 | 112.24 | 110.57 | 111.45 | 87,120 | -0.15(-0.13%) |
Sep 21, 2021 | 112.00 | 112.20 | 109.88 | 111.60 | 94,032 | -0.25(-0.22%) |
Sep 20, 2021 | 108.40 | 112.55 | 107.46 | 111.85 | 182,265 | +1.15(+1.04%) |
Sep 17, 2021 | 112.00 | 112.49 | 109.80 | 110.70 | 1,068,625 | -6.40(-5.47%) |
Sep 16, 2021 | 114.00 | 117.55 | 111.92 | 117.10 | 344,836 | +3.33(+2.93%) |
Sep 15, 2021 | 107.00 | 115.00 | 106.39 | 113.77 | 399,715 | +6.77(+6.33%) |
Sep 14, 2021 | 105.40 | 107.00 | 104.28 | 107.00 | 154,576 | +1.86(+1.77%) |
Sep 13, 2021 | 107.54 | 107.54 | 104.21 | 105.14 | 214,941 | -1.86(-1.74%) |
Sep 10, 2021 | 106.67 | 107.00 | 104.51 | 107.00 | 144,422 | +0.36(+0.34%) |
Sep 09, 2021 | 103.00 | 107.00 | 100.29 | 106.64 | 150,169 | +3.55(+3.44%) |
Sep 08, 2021 | 111.79 | 111.79 | 102.98 | 103.09 | 145,702 | -8.87(-7.92%) |
Sep 07, 2021 | 112.09 | 112.41 | 108.78 | 111.96 | 171,100 | +1.04(+0.94%) |
Sep 03, 2021 | 110.92 | 110.92 | 110.92 | 0 | +4.97(+4.69%) | |
Sep 02, 2021 | 104.96 | 106.31 | 102.68 | 105.95 | 228,034 | +0.99(+0.94%) |
Sep 01, 2021 | 105.99 | 106.00 | 104.05 | 104.96 | 132,922 | -1.04(-0.98%) |
Aug 31, 2021 | 106.00 | 106.00 | 104.25 | 106.00 | 150,326 | +0.00(+0.00%) |
Aug 30, 2021 | 105.00 | 106.26 | 103.70 | 106.00 | 219,338 | +1.52(+1.45%) |
Aug 27, 2021 | 103.27 | 105.00 | 103.27 | 104.48 | 138,652 | +1.21(+1.17%) |
Aug 26, 2021 | 100.10 | 105.00 | 100.00 | 103.27 | 92,616 | +3.27(+3.27%) |
Aug 25, 2021 | 99.00 | 100.00 | 98.38 | 100.00 | 271,915 | +1.00(+1.01%) |
Aug 24, 2021 | 98.95 | 99.02 | 98.28 | 99.00 | 122,161 | +0.00(+0.00%) |
Aug 23, 2021 | 98.21 | 99.68 | 97.80 | 99.00 | 108,143 | +1.00(+1.02%) |
Aug 20, 2021 | 98.34 | 100.54 | 96.40 | 98.00 | 126,481 | -0.87(-0.88%) |
Aug 19, 2021 | 96.50 | 99.00 | 96.00 | 98.87 | 206,639 | +1.81(+1.86%) |
Aug 18, 2021 | 91.76 | 97.45 | 91.57 | 97.06 | 242,850 | +5.68(+6.22%) |
Aug 17, 2021 | 88.83 | 92.53 | 88.25 | 91.38 | 103,374 | +2.21(+2.48%) |
Aug 16, 2021 | 89.83 | 91.00 | 88.05 | 89.17 | 112,729 | -0.72(-0.80%) |
Aug 13, 2021 | 86.00 | 90.00 | 84.94 | 89.89 | 306,947 | +4.17(+4.86%) |
Aug 12, 2021 | 82.18 | 86.00 | 80.32 | 85.72 | 209,383 | +3.55(+4.32%) |
Aug 11, 2021 | 82.76 | 83.92 | 81.25 | 82.17 | 95,600 | -0.58(-0.70%) |
Aug 10, 2021 | 85.77 | 86.50 | 80.90 | 82.75 | 100,293 | -3.02(-3.52%) |
Aug 09, 2021 | 85.74 | 86.28 | 83.84 | 85.77 | 60,944 | -0.07(-0.08%) |
Aug 06, 2021 | 88.18 | 88.50 | 84.99 | 85.84 | 96,411 | -2.59(-2.93%) |
Aug 05, 2021 | 87.50 | 88.50 | 86.68 | 88.43 | 127,824 | +0.99(+1.13%) |
Aug 04, 2021 | 87.24 | 87.50 | 85.38 | 87.44 | 54,966 | +0.12(+0.14%) |