Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 89.50 | 90.29 | 87.65 | 88.67 | 2,996,071 | -1.01(-1.12%) |
Oct 28, 2021 | 90.84 | 89.67 | 2,220,427 | -0.96(-1.06%) | ||
Oct 27, 2021 | 91.04 | 92.49 | 90.47 | 90.63 | 2,552,813 | -0.37(-0.40%) |
Oct 26, 2021 | 90.73 | 91.00 | 2,952,147 | +1.72(+1.92%) | ||
Oct 25, 2021 | 88.31 | 89.68 | 87.29 | 89.28 | 2,701,957 | +1.30(+1.48%) |
Oct 22, 2021 | 89.64 | 89.77 | 87.63 | 87.97 | 2,790,045 | -1.95(-2.17%) |
Oct 21, 2021 | 88.67 | 90.31 | 88.59 | 89.93 | 2,106,042 | +0.14(+0.15%) |
Oct 20, 2021 | 90.74 | 91.28 | 88.91 | 89.79 | 2,282,675 | -0.67(-0.74%) |
Oct 19, 2021 | 90.10 | 90.69 | 89.48 | 90.46 | 1,902,394 | +0.81(+0.90%) |
Oct 18, 2021 | 89.68 | 91.10 | 88.72 | 89.65 | 2,090,295 | +0.09(+0.10%) |
Oct 15, 2021 | 91.46 | 92.22 | 89.44 | 89.56 | 2,633,996 | -0.89(-0.98%) |
Oct 14, 2021 | 91.97 | 92.66 | 89.48 | 90.45 | 3,802,501 | -0.82(-0.90%) |
Oct 13, 2021 | 89.99 | 91.32 | 89.09 | 91.27 | 3,735,027 | +0.99(+1.09%) |
Oct 12, 2021 | 88.56 | 91.39 | 87.92 | 90.28 | 5,004,917 | +2.43(+2.76%) |
Oct 11, 2021 | 85.05 | 89.35 | 84.92 | 87.86 | 8,405,389 | +2.87(+3.38%) |
Oct 08, 2021 | 84.83 | 85.87 | 83.94 | 84.98 | 2,410,438 | +0.57(+0.68%) |
Oct 07, 2021 | 84.07 | 85.27 | 83.02 | 84.41 | 2,761,143 | +1.22(+1.47%) |
Oct 06, 2021 | 82.94 | 83.83 | 81.66 | 83.19 | 3,103,203 | -0.79(-0.94%) |
Oct 05, 2021 | 82.91 | 85.26 | 82.07 | 83.98 | 3,688,597 | +1.47(+1.78%) |
Oct 04, 2021 | 85.90 | 87.32 | 82.24 | 82.50 | 4,675,402 | -3.60(-4.19%) |
Oct 01, 2021 | 84.70 | 86.39 | 83.97 | 86.11 | 4,664,474 | +2.43(+2.90%) |
Sep 30, 2021 | 82.94 | 84.37 | 81.77 | 83.68 | 4,231,674 | +1.11(+1.34%) |
Sep 29, 2021 | 83.77 | 83.86 | 82.16 | 82.57 | 4,163,256 | -0.67(-0.81%) |
Sep 28, 2021 | 83.81 | 85.65 | 82.95 | 83.24 | 4,702,102 | -1.06(-1.25%) |
Sep 27, 2021 | 80.63 | 85.79 | 80.60 | 84.30 | 6,592,097 | +2.49(+3.04%) |
Sep 24, 2021 | 82.08 | 84.91 | 81.15 | 81.81 | 8,111,579 | -0.96(-1.16%) |
Sep 23, 2021 | 80.30 | 83.31 | 79.81 | 82.77 | 6,616,504 | +3.00(+3.76%) |
Sep 22, 2021 | 78.20 | 80.93 | 78.10 | 79.77 | 6,141,682 | +1.99(+2.56%) |
Sep 21, 2021 | 81.47 | 82.42 | 77.57 | 77.77 | 10,494,414 | -3.30(-4.07%) |
Sep 20, 2021 | 79.34 | 83.03 | 78.89 | 81.07 | 13,357,377 | -1.17(-1.42%) |
Sep 17, 2021 | 83.10 | 83.86 | 81.85 | 82.24 | 8,842,328 | -1.07(-1.28%) |
Sep 16, 2021 | 82.84 | 84.34 | 81.76 | 83.30 | 13,381,198 | -2.04(-2.39%) |
Sep 15, 2021 | 84.61 | 85.39 | 81.51 | 85.35 | 26,407,268 | -5.74(-6.30%) |
Sep 14, 2021 | 94.18 | 94.29 | 88.12 | 91.08 | 26,044,264 | -11.09(-10.85%) |
Sep 13, 2021 | 100.82 | 102.95 | 98.44 | 102.17 | 2,733,547 | +1.92(+1.91%) |
Sep 10, 2021 | 103.76 | 103.76 | 99.81 | 100.26 | 2,198,678 | -2.36(-2.30%) |
Sep 09, 2021 | 103.01 | 104.56 | 101.97 | 102.62 | 2,426,110 | -0.68(-0.66%) |
Sep 08, 2021 | 104.92 | 106.08 | 101.15 | 103.30 | 3,401,469 | -1.30(-1.25%) |
Sep 07, 2021 | 99.33 | 105.21 | 98.64 | 104.60 | 5,127,007 | +5.57(+5.62%) |
Sep 03, 2021 | 100.64 | 101.38 | 98.04 | 99.03 | 2,409,805 | -1.68(-1.67%) |
Sep 02, 2021 | 99.88 | 101.55 | 98.96 | 100.71 | 2,398,484 | +1.01(+1.01%) |
Sep 01, 2021 | 101.75 | 101.94 | 99.34 | 99.70 | 2,481,689 | -0.70(-0.70%) |
Aug 31, 2021 | 98.74 | 101.33 | 98.74 | 100.41 | 2,658,762 | +1.78(+1.80%) |
Aug 30, 2021 | 100.48 | 100.68 | 98.41 | 98.63 | 2,476,805 | -1.15(-1.15%) |
Aug 27, 2021 | 98.43 | 100.52 | 98.38 | 99.77 | 2,305,911 | +1.45(+1.48%) |
Aug 26, 2021 | 98.80 | 101.67 | 97.76 | 98.32 | 3,129,156 | -1.24(-1.25%) |
Aug 25, 2021 | 98.23 | 100.54 | 97.14 | 99.57 | 3,449,067 | +1.38(+1.41%) |
Aug 24, 2021 | 94.97 | 99.06 | 94.53 | 98.18 | 7,468,569 | +6.43(+7.01%) |
Aug 23, 2021 | 89.27 | 91.81 | 88.69 | 91.76 | 4,106,278 | +4.57(+5.24%) |
Aug 20, 2021 | 87.59 | 88.07 | 86.70 | 87.18 | 3,125,646 | -0.38(-0.43%) |
Aug 19, 2021 | 88.95 | 89.82 | 86.41 | 87.56 | 4,862,794 | -3.62(-3.97%) |
Aug 18, 2021 | 91.11 | 92.61 | 90.05 | 91.18 | 2,980,197 | +0.39(+0.42%) |
Aug 17, 2021 | 91.29 | 91.35 | 89.15 | 90.80 | 3,230,495 | -1.73(-1.87%) |
Aug 16, 2021 | 93.20 | 93.31 | 91.35 | 92.53 | 2,238,024 | -1.79(-1.89%) |
Aug 13, 2021 | 95.77 | 95.77 | 93.98 | 94.31 | 1,616,757 | -1.66(-1.73%) |
Aug 12, 2021 | 96.52 | 96.66 | 94.70 | 95.97 | 1,906,749 | -0.63(-0.65%) |
Aug 11, 2021 | 95.90 | 96.83 | 94.87 | 96.60 | 1,922,969 | +0.39(+0.40%) |
Aug 10, 2021 | 95.08 | 96.69 | 95.07 | 96.22 | 2,106,055 | +1.29(+1.36%) |
Aug 09, 2021 | 95.48 | 95.91 | 92.41 | 94.93 | 4,939,916 | -2.73(-2.79%) |
Aug 06, 2021 | 98.08 | 99.53 | 96.52 | 97.65 | 3,262,751 | +0.22(+0.22%) |
Aug 05, 2021 | 91.37 | 97.62 | 90.85 | 97.43 | 6,835,304 | +7.59(+8.45%) |
Aug 04, 2021 | 92.89 | 94.35 | 89.12 | 89.84 | 7,490,467 | -4.04(-4.30%) |
Aug 03, 2021 | 96.65 | 97.06 | 92.22 | 93.88 | 5,004,683 | -3.25(-3.34%) |