Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 104.42 | 105.68 | 102.97 | 105.03 | 4,839 | +1.29(+1.24%) |
Oct 28, 2021 | 102.48 | 105.29 | 102.29 | 103.74 | 6,716 | +1.07(+1.04%) |
Oct 27, 2021 | 102.87 | 105.00 | 102.53 | 102.68 | 5,946 | +0.31(+0.30%) |
Oct 26, 2021 | 104.47 | 102.25 | 102.37 | 5,727 | -2.21(-2.11%) | |
Oct 25, 2021 | 103.30 | 105.58 | 103.30 | 104.58 | 5,824 | +0.65(+0.62%) |
Oct 22, 2021 | 102.87 | 106.29 | 102.00 | 103.93 | 6,546 | +0.77(+0.74%) |
Oct 21, 2021 | 101.90 | 103.16 | 101.90 | 103.16 | 1,882 | +2.90(+2.89%) |
Oct 20, 2021 | 101.72 | 101.86 | 100.15 | 100.26 | 1,413 | -2.62(-2.55%) |
Oct 19, 2021 | 102.98 | 102.98 | 102.20 | 102.89 | 2,367 | -0.52(-0.51%) |
Oct 18, 2021 | 102.97 | 104.13 | 101.51 | 103.41 | 7,584 | -0.52(-0.50%) |
Oct 15, 2021 | 102.29 | 108.83 | 102.29 | 103.94 | 9,735 | +1.41(+1.38%) |
Oct 14, 2021 | 101.08 | 103.43 | 100.84 | 102.53 | 4,974 | +0.61(+0.60%) |
Oct 13, 2021 | 100.55 | 102.19 | 100.35 | 101.91 | 5,579 | +2.65(+2.67%) |
Oct 12, 2021 | 99.38 | 100.64 | 99.24 | 99.26 | 5,268 | +0.21(+0.22%) |
Oct 11, 2021 | 98.80 | 100.74 | 98.80 | 99.04 | 6,719 | +3.30(+3.45%) |
Oct 08, 2021 | 97.83 | 98.98 | 95.74 | 95.74 | 6,248 | -1.84(-1.89%) |
Oct 07, 2021 | 96.77 | 100.27 | 95.41 | 97.58 | 7,629 | +3.20(+3.39%) |
Oct 06, 2021 | 93.47 | 94.73 | 93.04 | 94.38 | 6,150 | -0.40(-0.42%) |
Oct 05, 2021 | 94.15 | 95.61 | 93.57 | 94.78 | 7,063 | +1.43(+1.53%) |
Oct 04, 2021 | 94.15 | 94.54 | 92.89 | 93.35 | 5,309 | -1.77(-1.86%) |
Oct 01, 2021 | 95.22 | 95.89 | 94.93 | 95.12 | 3,624 | +0.03(+0.03%) |
Sep 30, 2021 | 95.02 | 96.38 | 95.02 | 95.09 | 7,444 | -0.32(-0.33%) |
Sep 29, 2021 | 93.96 | 96.03 | 93.96 | 95.41 | 7,938 | +0.48(+0.51%) |
Sep 28, 2021 | 95.61 | 97.30 | 94.04 | 94.93 | 3,989 | -2.01(-2.07%) |
Sep 27, 2021 | 97.54 | 97.62 | 96.57 | 96.93 | 2,441 | -2.47(-2.48%) |
Sep 24, 2021 | 98.32 | 99.40 | 97.63 | 99.40 | 5,692 | -1.00(-0.99%) |
Sep 23, 2021 | 95.80 | 100.40 | 95.61 | 100.40 | 6,704 | +4.55(+4.75%) |
Sep 22, 2021 | 95.70 | 97.20 | 95.70 | 95.85 | 5,938 | +0.44(+0.46%) |
Sep 21, 2021 | 95.02 | 95.41 | 94.15 | 95.41 | 6,081 | +2.08(+2.23%) |
Sep 20, 2021 | 94.64 | 95.02 | 93.24 | 93.33 | 5,753 | -2.48(-2.59%) |
Sep 17, 2021 | 97.20 | 97.20 | 95.76 | 95.81 | 5,231 | -1.06(-1.09%) |
Sep 16, 2021 | 98.22 | 98.22 | 96.04 | 96.86 | 5,802 | +0.05(+0.05%) |
Sep 15, 2021 | 97.11 | 97.70 | 95.00 | 96.82 | 6,591 | +0.15(+0.15%) |
Sep 14, 2021 | 96.62 | 97.24 | 95.70 | 96.67 | 5,959 | -0.40(-0.41%) |
Sep 13, 2021 | 97.83 | 97.83 | 95.87 | 97.07 | 7,503 | +0.28(+0.29%) |
Sep 10, 2021 | 95.75 | 96.86 | 94.73 | 96.79 | 6,778 | +1.91(+2.01%) |
Sep 09, 2021 | 93.96 | 95.51 | 93.57 | 94.88 | 4,010 | +2.28(+2.46%) |
Sep 08, 2021 | 92.61 | 93.47 | 92.31 | 92.60 | 3,907 | -0.58(-0.62%) |
Sep 07, 2021 | 93.67 | 93.67 | 92.81 | 93.18 | 4,658 | +0.54(+0.59%) |
Sep 03, 2021 | 92.89 | 93.47 | 91.83 | 92.64 | 5,398 | +0.33(+0.36%) |
Sep 02, 2021 | 93.14 | 93.14 | 92.15 | 92.31 | 4,664 | -1.98(-2.10%) |
Sep 01, 2021 | 94.01 | 95.12 | 93.65 | 94.29 | 5,958 | -0.08(-0.08%) |
Aug 31, 2021 | 94.44 | 96.09 | 94.21 | 94.37 | 6,733 | -0.96(-1.01%) |
Aug 30, 2021 | 94.56 | 95.32 | 94.51 | 95.32 | 6,769 | +2.83(+3.06%) |
Aug 27, 2021 | 92.01 | 92.97 | 91.58 | 92.49 | 5,876 | +1.17(+1.28%) |
Aug 26, 2021 | 91.63 | 92.39 | 91.09 | 91.32 | 8,216 | -1.84(-1.98%) |
Aug 25, 2021 | 92.59 | 93.16 | 92.25 | 93.16 | 1,995 | -0.17(-0.19%) |
Aug 24, 2021 | 93.34 | 93.34 | 93.34 | 93.34 | 504 | +3.02(+3.34%) |
Aug 23, 2021 | 88.41 | 90.81 | 88.41 | 90.32 | 3,040 | +1.83(+2.06%) |
Aug 20, 2021 | 87.83 | 88.50 | 87.54 | 88.49 | 3,872 | +0.95(+1.09%) |
Aug 19, 2021 | 87.69 | 88.02 | 87.20 | 87.54 | 5,474 | -0.98(-1.11%) |
Aug 18, 2021 | 88.12 | 88.60 | 86.67 | 88.52 | 6,626 | +0.60(+0.68%) |
Aug 17, 2021 | 87.35 | 87.93 | 86.29 | 87.93 | 9,242 | -0.19(-0.22%) |
Aug 16, 2021 | 87.69 | 88.12 | 86.58 | 88.12 | 6,679 | -0.91(-1.03%) |
Aug 13, 2021 | 88.50 | 89.03 | 87.73 | 89.03 | 2,977 | +0.86(+0.97%) |
Aug 12, 2021 | 87.45 | 89.36 | 87.45 | 88.18 | 6,029 | +1.98(+2.30%) |
Aug 11, 2021 | 86.77 | 86.77 | 86.05 | 86.20 | 6,339 | -0.49(-0.57%) |
Aug 10, 2021 | 86.10 | 87.35 | 86.06 | 86.69 | 5,813 | -0.76(-0.87%) |
Aug 09, 2021 | 87.11 | 88.12 | 87.11 | 87.45 | 7,717 | -0.82(-0.92%) |
Aug 06, 2021 | 88.02 | 88.55 | 87.93 | 88.26 | 1,107 | -0.05(-0.05%) |
Aug 05, 2021 | 88.12 | 89.12 | 87.16 | 88.31 | 1,743 | +1.70(+1.96%) |
Aug 04, 2021 | 86.58 | 87.16 | 85.49 | 86.61 | 7,593 | +2.46(+2.92%) |
Aug 03, 2021 | 85.13 | 85.13 | 83.37 | 84.15 | 9,809 | -2.09(-2.43%) |