Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 93.65 | 94.48 | 92.42 | 93.02 | 2,765,870 | -2.28(-2.39%) |
Oct 28, 2021 | 94.54 | 95.92 | 94.38 | 95.30 | 1,709,757 | -0.35(-0.37%) |
Oct 27, 2021 | 93.19 | 97.55 | 93.21 | 95.65 | 2,462,345 | +1.38(+1.47%) |
Oct 26, 2021 | 96.94 | 94.27 | 2,664,222 | -3.41(-3.49%) | ||
Oct 25, 2021 | 98.84 | 99.75 | 97.43 | 97.68 | 2,162,020 | +0.23(+0.23%) |
Oct 22, 2021 | 100.09 | 102.94 | 96.95 | 97.45 | 3,223,923 | +0.47(+0.48%) |
Oct 21, 2021 | 96.26 | 97.77 | 95.75 | 96.99 | 3,232,373 | +0.36(+0.37%) |
Oct 20, 2021 | 96.27 | 98.37 | 95.74 | 96.62 | 5,275,561 | +0.93(+0.98%) |
Oct 19, 2021 | 94.46 | 96.03 | 93.70 | 95.69 | 5,356,909 | +2.37(+2.54%) |
Oct 18, 2021 | 90.71 | 94.94 | 90.67 | 93.32 | 3,776,437 | +2.23(+2.45%) |
Oct 15, 2021 | 90.66 | 92.17 | 89.90 | 91.09 | 3,035,614 | +0.10(+0.10%) |
Oct 14, 2021 | 91.72 | 92.10 | 90.15 | 90.99 | 1,939,217 | -0.26(-0.28%) |
Oct 13, 2021 | 91.61 | 93.41 | 90.57 | 91.25 | 2,269,230 | +0.83(+0.92%) |
Oct 12, 2021 | 91.38 | 92.56 | 89.98 | 90.42 | 4,600,038 | -1.09(-1.19%) |
Oct 11, 2021 | 93.35 | 93.80 | 90.12 | 91.51 | 7,425,489 | -0.31(-0.33%) |
Oct 08, 2021 | 91.26 | 92.80 | 90.44 | 91.81 | 6,916,970 | +0.25(+0.27%) |
Oct 07, 2021 | 85.79 | 91.69 | 85.74 | 91.56 | 9,508,368 | +7.01(+8.29%) |
Oct 06, 2021 | 78.69 | 84.72 | 78.45 | 84.56 | 6,186,186 | +5.27(+6.65%) |
Oct 05, 2021 | 79.29 | 80.04 | 78.36 | 79.29 | 3,126,187 | +0.98(+1.25%) |
Oct 04, 2021 | 78.23 | 78.90 | 77.07 | 78.30 | 3,412,762 | -1.57(-1.97%) |
Oct 01, 2021 | 80.98 | 81.51 | 78.48 | 79.88 | 3,142,117 | -1.53(-1.87%) |
Sep 30, 2021 | 79.59 | 82.49 | 79.11 | 81.40 | 6,082,309 | +3.53(+4.53%) |
Sep 29, 2021 | 80.82 | 82.67 | 77.81 | 77.88 | 5,872,271 | -2.85(-3.53%) |
Sep 28, 2021 | 79.72 | 81.50 | 77.78 | 80.73 | 8,780,276 | +0.66(+0.82%) |
Sep 27, 2021 | 77.71 | 80.22 | 76.87 | 80.07 | 4,025,638 | +2.54(+3.27%) |
Sep 24, 2021 | 76.61 | 77.68 | 75.94 | 77.53 | 3,348,252 | -0.24(-0.31%) |
Sep 23, 2021 | 77.92 | 78.22 | 77.05 | 77.77 | 2,213,251 | +0.25(+0.32%) |
Sep 22, 2021 | 76.73 | 78.41 | 76.73 | 77.52 | 3,337,639 | +1.32(+1.73%) |
Sep 21, 2021 | 76.23 | 76.81 | 75.44 | 76.21 | 2,517,752 | -0.10(-0.14%) |
Sep 20, 2021 | 76.65 | 78.81 | 75.17 | 76.31 | 3,588,056 | -2.69(-3.40%) |
Sep 17, 2021 | 79.89 | 80.00 | 77.68 | 79.00 | 4,095,435 | -1.39(-1.73%) |
Sep 16, 2021 | 80.12 | 81.13 | 79.26 | 80.39 | 5,247,648 | -0.59(-0.73%) |
Sep 15, 2021 | 79.11 | 81.48 | 78.68 | 80.98 | 5,383,116 | +0.42(+0.52%) |
Sep 14, 2021 | 82.20 | 82.63 | 80.46 | 80.56 | 5,646,704 | -3.49(-4.15%) |
Sep 13, 2021 | 83.42 | 85.51 | 82.57 | 84.05 | 3,726,172 | -0.03(-0.03%) |
Sep 10, 2021 | 84.26 | 86.22 | 82.80 | 84.08 | 5,404,389 | -0.44(-0.52%) |
Sep 09, 2021 | 81.11 | 85.54 | 80.33 | 84.52 | 7,167,700 | -1.78(-2.06%) |
Sep 08, 2021 | 88.21 | 89.17 | 85.52 | 86.30 | 4,714,854 | -4.71(-5.17%) |
Sep 07, 2021 | 91.55 | 92.77 | 90.64 | 91.00 | 3,874,119 | +2.60(+2.95%) |
Sep 03, 2021 | 89.36 | 89.69 | 87.44 | 88.40 | 3,686,856 | -1.83(-2.02%) |
Sep 02, 2021 | 90.31 | 91.70 | 89.69 | 90.22 | 3,081,238 | -1.89(-2.05%) |
Sep 01, 2021 | 92.61 | 94.49 | 91.59 | 92.11 | 4,148,438 | -0.49(-0.53%) |
Aug 31, 2021 | 89.00 | 92.83 | 87.93 | 92.61 | 6,073,264 | +7.41(+8.70%) |
Aug 30, 2021 | 80.41 | 85.61 | 80.39 | 85.19 | 6,792,616 | -2.98(-3.39%) |
Aug 27, 2021 | 87.46 | 89.73 | 87.46 | 88.18 | 2,648,271 | +1.43(+1.64%) |
Aug 26, 2021 | 87.00 | 87.17 | 85.91 | 86.75 | 2,049,710 | -0.66(-0.75%) |
Aug 25, 2021 | 86.17 | 87.59 | 85.19 | 87.41 | 3,623,856 | -0.67(-0.76%) |
Aug 24, 2021 | 85.15 | 88.53 | 84.87 | 88.07 | 6,616,885 | +7.25(+8.97%) |
Aug 23, 2021 | 78.40 | 81.53 | 78.09 | 80.82 | 3,813,940 | +4.17(+5.44%) |
Aug 20, 2021 | 75.07 | 77.69 | 74.78 | 76.65 | 6,689,977 | +1.63(+2.17%) |
Aug 19, 2021 | 76.75 | 77.22 | 74.12 | 75.02 | 6,146,191 | -4.58(-5.76%) |
Aug 18, 2021 | 79.25 | 80.39 | 78.22 | 79.60 | 4,140,329 | -0.02(-0.02%) |
Aug 17, 2021 | 78.37 | 80.94 | 77.54 | 79.62 | 5,093,322 | -1.50(-1.85%) |
Aug 16, 2021 | 82.60 | 82.60 | 80.03 | 81.12 | 4,068,859 | -4.11(-4.82%) |
Aug 13, 2021 | 86.24 | 87.33 | 84.84 | 85.23 | 2,322,886 | -2.22(-2.54%) |
Aug 12, 2021 | 86.37 | 87.63 | 85.67 | 87.46 | 2,385,950 | -0.95(-1.08%) |
Aug 11, 2021 | 88.34 | 88.52 | 86.50 | 88.41 | 2,558,723 | +1.57(+1.81%) |
Aug 10, 2021 | 87.96 | 89.26 | 85.68 | 86.84 | 2,320,667 | -1.05(-1.19%) |
Aug 09, 2021 | 84.04 | 88.41 | 83.75 | 87.88 | 3,034,620 | +5.19(+6.28%) |
Aug 06, 2021 | 83.27 | 84.24 | 81.77 | 82.69 | 2,803,430 | -0.68(-0.82%) |
Aug 05, 2021 | 84.94 | 84.94 | 82.83 | 83.38 | 4,867,630 | -5.05(-5.71%) |
Aug 04, 2021 | 89.02 | 91.13 | 87.66 | 88.42 | 3,691,012 | -0.04(-0.04%) |
Aug 03, 2021 | 91.12 | 91.76 | 87.38 | 88.46 | 7,171,926 | -11.39(-11.41%) |