Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 93.48 | 94.50 | 92.62 | 93.97 | 611,932 | -0.23(-0.25%) |
Oct 28, 2021 | 93.68 | 94.88 | 92.94 | 94.20 | 489,504 | +1.70(+1.84%) |
Oct 27, 2021 | 98.63 | 98.92 | 92.35 | 92.50 | 847,273 | -6.80(-6.84%) |
Oct 26, 2021 | 99.43 | 99.30 | 437,596 | +0.09(+0.09%) | ||
Oct 25, 2021 | 98.47 | 100.13 | 98.15 | 99.21 | 330,443 | +1.69(+1.73%) |
Oct 22, 2021 | 96.87 | 98.80 | 96.87 | 97.52 | 329,231 | +0.98(+1.02%) |
Oct 21, 2021 | 97.89 | 98.16 | 95.58 | 96.54 | 398,257 | -1.70(-1.73%) |
Oct 20, 2021 | 97.31 | 98.83 | 96.64 | 98.24 | 315,305 | +1.02(+1.05%) |
Oct 19, 2021 | 97.30 | 97.73 | 96.03 | 97.22 | 429,004 | +0.14(+0.14%) |
Oct 18, 2021 | 96.90 | 97.48 | 95.27 | 97.08 | 1,007,933 | +2.37(+2.51%) |
Oct 15, 2021 | 95.10 | 95.41 | 93.72 | 94.71 | 659,450 | +0.48(+0.51%) |
Oct 14, 2021 | 96.50 | 96.54 | 94.19 | 94.22 | 763,978 | -1.14(-1.19%) |
Oct 13, 2021 | 96.46 | 96.50 | 94.03 | 95.36 | 406,511 | -0.85(-0.88%) |
Oct 12, 2021 | 95.93 | 96.76 | 95.52 | 96.21 | 283,408 | +0.14(+0.14%) |
Oct 11, 2021 | 96.12 | 97.91 | 95.93 | 96.08 | 329,608 | +1.01(+1.07%) |
Oct 08, 2021 | 96.54 | 96.54 | 94.30 | 95.06 | 699,704 | -0.52(-0.55%) |
Oct 07, 2021 | 95.58 | 97.57 | 94.82 | 95.58 | 757,150 | +1.65(+1.76%) |
Oct 06, 2021 | 93.40 | 94.37 | 91.47 | 93.93 | 587,160 | -0.93(-0.98%) |
Oct 05, 2021 | 91.99 | 95.46 | 90.98 | 94.86 | 928,695 | +3.95(+4.34%) |
Oct 04, 2021 | 90.79 | 92.44 | 90.58 | 90.91 | 616,842 | +0.40(+0.44%) |
Oct 01, 2021 | 88.31 | 90.82 | 87.30 | 90.52 | 490,242 | +2.53(+2.87%) |
Sep 30, 2021 | 89.06 | 90.23 | 88.01 | 87.99 | 383,103 | -1.04(-1.17%) |
Sep 29, 2021 | 89.37 | 89.55 | 87.67 | 89.03 | 469,732 | +0.14(+0.16%) |
Sep 28, 2021 | 90.40 | 91.23 | 88.21 | 88.88 | 960,240 | -1.43(-1.58%) |
Sep 27, 2021 | 85.74 | 90.75 | 85.74 | 90.31 | 977,060 | +5.54(+6.54%) |
Sep 24, 2021 | 84.07 | 85.65 | 83.55 | 84.77 | 606,514 | -0.01(-0.01%) |
Sep 23, 2021 | 82.94 | 85.68 | 82.58 | 84.78 | 737,611 | +3.50(+4.31%) |
Sep 22, 2021 | 80.67 | 82.38 | 80.43 | 81.28 | 419,170 | +1.81(+2.28%) |
Sep 21, 2021 | 79.84 | 79.99 | 77.77 | 79.46 | 554,312 | +0.48(+0.61%) |
Sep 20, 2021 | 80.38 | 80.38 | 77.69 | 78.98 | 774,037 | -3.71(-4.48%) |
Sep 17, 2021 | 83.31 | 83.65 | 80.52 | 82.69 | 2,011,992 | -1.06(-1.27%) |
Sep 16, 2021 | 84.76 | 84.89 | 83.67 | 83.75 | 517,684 | -1.32(-1.55%) |
Sep 15, 2021 | 83.84 | 85.40 | 83.68 | 85.07 | 419,925 | +1.40(+1.67%) |
Sep 14, 2021 | 84.87 | 84.87 | 83.14 | 83.67 | 758,639 | -0.22(-0.26%) |
Sep 13, 2021 | 84.08 | 84.89 | 83.45 | 83.89 | 440,321 | +0.72(+0.87%) |
Sep 10, 2021 | 82.60 | 83.81 | 82.52 | 83.17 | 637,886 | +1.45(+1.77%) |
Sep 09, 2021 | 81.33 | 82.75 | 80.61 | 81.72 | 377,541 | -0.15(-0.19%) |
Sep 08, 2021 | 84.08 | 84.71 | 81.62 | 81.88 | 411,769 | -1.92(-2.29%) |
Sep 07, 2021 | 83.52 | 84.75 | 83.52 | 83.80 | 360,291 | -0.13(-0.15%) |
Sep 03, 2021 | 84.66 | 85.01 | 83.60 | 83.92 | 371,023 | -0.69(-0.81%) |
Sep 02, 2021 | 84.96 | 85.73 | 84.51 | 84.61 | 308,907 | -0.41(-0.48%) |
Sep 01, 2021 | 84.74 | 85.27 | 84.22 | 85.01 | 616,615 | +0.69(+0.81%) |
Aug 31, 2021 | 84.63 | 84.67 | 82.91 | 84.33 | 637,141 | -0.36(-0.42%) |
Aug 30, 2021 | 85.51 | 85.77 | 84.30 | 84.68 | 402,562 | -0.78(-0.91%) |
Aug 27, 2021 | 83.40 | 85.68 | 83.40 | 85.47 | 1,368,411 | +2.28(+2.74%) |
Aug 26, 2021 | 84.79 | 84.88 | 83.01 | 83.19 | 471,852 | -1.92(-2.26%) |
Aug 25, 2021 | 83.14 | 85.38 | 82.17 | 85.11 | 1,002,043 | +2.11(+2.55%) |
Aug 24, 2021 | 80.78 | 83.45 | 80.79 | 83.00 | 600,172 | +2.44(+3.03%) |
Aug 23, 2021 | 79.58 | 80.76 | 79.52 | 80.55 | 462,360 | +1.91(+2.43%) |
Aug 20, 2021 | 77.64 | 78.80 | 77.53 | 78.64 | 408,618 | +0.84(+1.08%) |
Aug 19, 2021 | 78.25 | 79.25 | 76.84 | 77.81 | 562,226 | -2.15(-2.69%) |
Aug 18, 2021 | 80.14 | 81.71 | 79.91 | 79.96 | 376,798 | -0.67(-0.84%) |
Aug 17, 2021 | 80.70 | 81.59 | 79.36 | 80.64 | 525,730 | -1.08(-1.32%) |
Aug 16, 2021 | 80.42 | 82.00 | 78.79 | 81.71 | 542,485 | +0.35(+0.43%) |
Aug 13, 2021 | 81.77 | 82.70 | 80.99 | 81.37 | 728,600 | -0.28(-0.34%) |
Aug 12, 2021 | 82.68 | 82.93 | 80.80 | 81.64 | 2,413,105 | -1.08(-1.30%) |
Aug 11, 2021 | 82.26 | 83.15 | 81.39 | 82.72 | 1,129,529 | +1.02(+1.25%) |
Aug 10, 2021 | 79.39 | 81.89 | 79.39 | 81.70 | 964,100 | +2.81(+3.56%) |
Aug 09, 2021 | 78.68 | 79.37 | 77.93 | 78.89 | 454,601 | -0.21(-0.27%) |
Aug 06, 2021 | 79.45 | 80.03 | 78.57 | 79.11 | 718,955 | +1.23(+1.58%) |
Aug 05, 2021 | 78.50 | 79.56 | 77.74 | 77.87 | 453,675 | +0.33(+0.42%) |
Aug 04, 2021 | 79.97 | 80.17 | 77.52 | 77.55 | 782,299 | -2.97(-3.69%) |
Aug 03, 2021 | 78.32 | 81.04 | 77.00 | 80.52 | 980,791 | +1.65(+2.10%) |