Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 102.96 | 103.26 | 101.73 | 102.28 | 9,462,532 | -1.04(-1.01%) |
Oct 28, 2021 | 102.08 | 103.37 | 102.06 | 103.32 | 8,057,682 | +1.18(+1.16%) |
Oct 27, 2021 | 103.45 | 103.50 | 102.01 | 102.14 | 8,313,596 | -0.94(-0.91%) |
Oct 26, 2021 | 102.96 | 103.44 | 103.08 | 6,535,085 | +0.31(+0.30%) | |
Oct 25, 2021 | 102.65 | 103.04 | 101.89 | 102.77 | 5,172,670 | +0.33(+0.32%) |
Oct 22, 2021 | 102.08 | 102.74 | 102.00 | 102.45 | 8,693,228 | +0.55(+0.54%) |
Oct 21, 2021 | 101.67 | 101.96 | 101.46 | 101.90 | 6,235,083 | +0.16(+0.16%) |
Oct 20, 2021 | 100.33 | 101.74 | 100.33 | 101.74 | 5,058,519 | +1.49(+1.49%) |
Oct 19, 2021 | 100.42 | 100.76 | 100.11 | 100.25 | 4,385,846 | +0.22(+0.22%) |
Oct 18, 2021 | 99.28 | 100.38 | 99.19 | 100.03 | 6,456,022 | +0.23(+0.23%) |
Oct 15, 2021 | 100.44 | 100.62 | 99.30 | 99.79 | 6,066,741 | -0.02(-0.02%) |
Oct 14, 2021 | 99.10 | 99.84 | 98.84 | 99.81 | 4,655,508 | +1.33(+1.35%) |
Oct 13, 2021 | 97.64 | 98.56 | 97.05 | 98.48 | 6,784,432 | +0.69(+0.70%) |
Oct 12, 2021 | 96.66 | 98.15 | 96.40 | 97.79 | 6,725,244 | +1.31(+1.36%) |
Oct 11, 2021 | 96.18 | 96.85 | 95.75 | 96.48 | 3,876,179 | +0.26(+0.27%) |
Oct 08, 2021 | 96.91 | 96.91 | 96.11 | 96.22 | 4,602,874 | -0.85(-0.87%) |
Oct 07, 2021 | 97.45 | 98.23 | 96.93 | 97.07 | 7,450,968 | +0.18(+0.18%) |
Oct 06, 2021 | 95.49 | 96.97 | 94.57 | 96.89 | 8,632,597 | +0.95(+0.99%) |
Oct 05, 2021 | 96.66 | 96.66 | 95.57 | 95.94 | 8,664,752 | -0.55(-0.57%) |
Oct 04, 2021 | 96.44 | 97.01 | 95.96 | 96.49 | 11,567,758 | -0.20(-0.20%) |
Oct 01, 2021 | 95.80 | 97.21 | 95.30 | 96.68 | 11,556,999 | +1.34(+1.41%) |
Sep 30, 2021 | 97.27 | 97.30 | 95.38 | 95.34 | 12,106,048 | -1.51(-1.56%) |
Sep 29, 2021 | 96.61 | 97.32 | 96.51 | 96.85 | 8,430,054 | +0.74(+0.77%) |
Sep 28, 2021 | 96.28 | 96.66 | 95.57 | 96.12 | 11,892,980 | -0.69(-0.71%) |
Sep 27, 2021 | 98.17 | 98.82 | 96.72 | 96.80 | 7,318,339 | -1.33(-1.36%) |
Sep 24, 2021 | 98.97 | 99.37 | 97.96 | 98.14 | 8,167,495 | -1.14(-1.14%) |
Sep 23, 2021 | 99.82 | 100.14 | 99.18 | 99.27 | 6,722,313 | -0.34(-0.34%) |
Sep 22, 2021 | 99.32 | 100.15 | 98.86 | 99.62 | 7,615,336 | +0.97(+0.98%) |
Sep 21, 2021 | 99.16 | 99.83 | 98.64 | 98.65 | 9,029,321 | +0.00(+0.00%) |
Sep 20, 2021 | 98.22 | 99.21 | 97.51 | 98.65 | 13,650,622 | -0.52(-0.52%) |
Sep 17, 2021 | 99.88 | 100.31 | 99.05 | 99.17 | 10,851,208 | -0.95(-0.95%) |
Sep 16, 2021 | 99.82 | 100.56 | 99.32 | 100.12 | 6,543,059 | +0.19(+0.19%) |
Sep 15, 2021 | 99.76 | 100.45 | 99.33 | 99.93 | 6,725,004 | +0.37(+0.37%) |
Sep 14, 2021 | 100.29 | 100.41 | 99.19 | 99.56 | 6,906,418 | -0.25(-0.25%) |
Sep 13, 2021 | 100.25 | 100.75 | 99.62 | 99.81 | 8,435,141 | +0.40(+0.40%) |
Sep 10, 2021 | 100.92 | 100.94 | 99.39 | 99.41 | 8,465,202 | -1.34(-1.33%) |
Sep 09, 2021 | 102.17 | 102.26 | 100.70 | 100.75 | 6,655,399 | -2.00(-1.94%) |
Sep 08, 2021 | 101.92 | 103.05 | 101.61 | 102.75 | 11,154,727 | +0.57(+0.55%) |
Sep 07, 2021 | 103.16 | 103.26 | 101.36 | 102.18 | 16,035,489 | -1.15(-1.11%) |
Sep 03, 2021 | 103.05 | 103.49 | 102.18 | 103.33 | 16,296,785 | +0.03(+0.03%) |
Sep 02, 2021 | 102.98 | 103.32 | 102.15 | 103.30 | 17,565,186 | +0.46(+0.44%) |
Sep 01, 2021 | 101.30 | 102.85 | 101.26 | 102.85 | 17,498,986 | +1.82(+1.80%) |
Aug 31, 2021 | 100.32 | 101.19 | 100.09 | 101.03 | 9,378,540 | +0.47(+0.47%) |
Aug 30, 2021 | 99.66 | 100.60 | 99.35 | 100.55 | 7,520,500 | +1.03(+1.04%) |
Aug 27, 2021 | 98.93 | 99.82 | 98.87 | 99.52 | 3,899,087 | +0.96(+0.97%) |
Aug 26, 2021 | 98.77 | 98.97 | 98.22 | 98.57 | 4,801,460 | -0.12(-0.12%) |
Aug 25, 2021 | 98.68 | 99.15 | 98.24 | 98.69 | 4,557,036 | -0.01(-0.01%) |
Aug 24, 2021 | 99.31 | 99.36 | 98.31 | 98.70 | 3,873,518 | -0.45(-0.45%) |
Aug 23, 2021 | 99.55 | 99.73 | 98.90 | 99.14 | 4,841,932 | -0.22(-0.22%) |
Aug 20, 2021 | 98.84 | 99.76 | 98.14 | 99.36 | 5,466,742 | +0.50(+0.51%) |
Aug 19, 2021 | 98.08 | 99.00 | 97.73 | 98.86 | 7,458,081 | +0.54(+0.55%) |
Aug 18, 2021 | 99.14 | 99.14 | 98.28 | 98.32 | 4,748,282 | -0.97(-0.97%) |
Aug 17, 2021 | 98.88 | 99.35 | 98.50 | 99.29 | 5,280,294 | +0.01(+0.01%) |
Aug 16, 2021 | 99.33 | 99.79 | 99.05 | 99.28 | 5,995,646 | -0.13(-0.13%) |
Aug 13, 2021 | 99.09 | 99.43 | 98.71 | 99.41 | 7,456,703 | +0.57(+0.57%) |
Aug 12, 2021 | 98.71 | 98.84 | 98.26 | 98.84 | 4,459,950 | +0.38(+0.39%) |
Aug 11, 2021 | 98.38 | 98.61 | 97.94 | 98.46 | 5,858,029 | +0.56(+0.57%) |
Aug 10, 2021 | 99.09 | 99.10 | 97.82 | 97.91 | 5,503,056 | -0.99(-1.00%) |
Aug 09, 2021 | 99.32 | 99.32 | 98.75 | 98.90 | 3,481,891 | -0.54(-0.54%) |
Aug 06, 2021 | 99.87 | 100.11 | 99.26 | 99.44 | 4,609,716 | -0.24(-0.24%) |
Aug 05, 2021 | 99.21 | 99.72 | 98.83 | 99.68 | 5,962,319 | +0.99(+1.01%) |
Aug 04, 2021 | 98.92 | 99.38 | 98.30 | 98.69 | 6,256,847 | -0.39(-0.39%) |
Aug 03, 2021 | 99.17 | 99.27 | 98.43 | 99.08 | 7,392,728 | +0.20(+0.20%) |