Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 90.82 | 91.70 | 90.41 | 90.82 | 1,321,847 | -0.33(-0.36%) |
Oct 28, 2021 | 91.05 | 92.40 | 90.65 | 91.15 | 1,441,410 | +0.36(+0.39%) |
Oct 27, 2021 | 88.76 | 91.00 | 88.90 | 90.79 | 2,276,845 | +2.29(+2.59%) |
Oct 26, 2021 | 87.27 | 88.50 | 2,630,999 | +1.65(+1.90%) | ||
Oct 25, 2021 | 91.31 | 91.40 | 86.75 | 86.85 | 2,962,207 | -4.70(-5.13%) |
Oct 22, 2021 | 92.32 | 92.89 | 91.44 | 91.55 | 1,753,972 | -0.82(-0.89%) |
Oct 21, 2021 | 91.87 | 92.62 | 91.52 | 92.37 | 1,200,551 | +0.46(+0.50%) |
Oct 20, 2021 | 90.64 | 91.99 | 90.53 | 91.92 | 1,492,928 | +1.93(+2.14%) |
Oct 19, 2021 | 89.38 | 90.07 | 89.04 | 89.99 | 1,031,839 | +0.53(+0.59%) |
Oct 18, 2021 | 89.96 | 90.29 | 89.39 | 89.46 | 1,357,645 | -1.18(-1.30%) |
Oct 15, 2021 | 91.64 | 91.85 | 90.41 | 90.65 | 1,471,275 | -0.71(-0.78%) |
Oct 14, 2021 | 88.58 | 91.55 | 88.50 | 91.36 | 1,580,849 | +1.23(+1.37%) |
Oct 13, 2021 | 90.40 | 90.84 | 89.54 | 90.13 | 1,551,999 | +0.32(+0.35%) |
Oct 12, 2021 | 90.38 | 90.72 | 89.54 | 89.81 | 1,858,198 | -0.48(-0.53%) |
Oct 11, 2021 | 90.58 | 91.24 | 90.29 | 90.29 | 1,084,202 | -0.46(-0.50%) |
Oct 08, 2021 | 91.30 | 91.84 | 90.47 | 90.74 | 1,070,591 | -0.51(-0.55%) |
Oct 07, 2021 | 92.26 | 92.59 | 91.06 | 91.25 | 1,771,726 | -0.54(-0.58%) |
Oct 06, 2021 | 90.92 | 92.08 | 90.51 | 91.79 | 1,841,075 | +0.95(+1.05%) |
Oct 05, 2021 | 89.30 | 91.34 | 88.99 | 90.83 | 1,625,804 | +1.66(+1.86%) |
Oct 04, 2021 | 89.05 | 90.00 | 88.66 | 89.18 | 1,381,589 | -0.03(-0.03%) |
Oct 01, 2021 | 89.40 | 90.18 | 87.85 | 89.21 | 2,104,084 | -0.12(-0.13%) |
Sep 30, 2021 | 89.26 | 90.17 | 89.16 | 89.32 | 2,101,660 | +0.23(+0.26%) |
Sep 29, 2021 | 88.79 | 89.34 | 88.64 | 89.10 | 1,553,105 | +0.03(+0.03%) |
Sep 28, 2021 | 89.60 | 90.06 | 88.77 | 89.07 | 2,400,263 | -1.10(-1.22%) |
Sep 27, 2021 | 91.28 | 91.53 | 89.98 | 90.17 | 2,079,987 | -1.47(-1.60%) |
Sep 24, 2021 | 92.25 | 92.35 | 91.42 | 91.64 | 1,628,478 | -0.94(-1.02%) |
Sep 23, 2021 | 92.42 | 93.04 | 92.33 | 92.58 | 1,363,057 | +0.30(+0.32%) |
Sep 22, 2021 | 91.59 | 92.67 | 90.88 | 92.28 | 1,696,059 | +0.42(+0.45%) |
Sep 21, 2021 | 91.86 | 92.54 | 91.59 | 91.87 | 1,715,091 | -0.22(-0.24%) |
Sep 20, 2021 | 91.42 | 92.16 | 91.21 | 92.08 | 2,039,256 | +0.39(+0.42%) |
Sep 17, 2021 | 92.06 | 92.14 | 90.72 | 91.70 | 3,029,300 | -0.39(-0.42%) |
Sep 16, 2021 | 92.31 | 92.55 | 91.73 | 92.08 | 1,516,113 | -0.46(-0.49%) |
Sep 15, 2021 | 91.93 | 93.40 | 91.79 | 92.54 | 2,008,774 | +0.56(+0.60%) |
Sep 14, 2021 | 93.36 | 93.62 | 91.60 | 91.99 | 2,553,570 | -1.40(-1.50%) |
Sep 13, 2021 | 94.54 | 94.76 | 93.19 | 93.39 | 2,371,281 | -0.76(-0.81%) |
Sep 10, 2021 | 94.68 | 95.02 | 93.93 | 94.15 | 2,321,291 | -0.63(-0.66%) |
Sep 09, 2021 | 95.11 | 95.67 | 94.18 | 94.78 | 2,696,783 | -1.21(-1.26%) |
Sep 08, 2021 | 96.00 | 96.53 | 95.83 | 95.99 | 2,551,874 | -0.25(-0.26%) |
Sep 07, 2021 | 96.69 | 96.75 | 95.53 | 96.23 | 1,863,185 | -0.45(-0.46%) |
Sep 03, 2021 | 97.00 | 97.39 | 96.58 | 96.68 | 1,430,684 | -0.41(-0.42%) |
Sep 02, 2021 | 96.30 | 97.15 | 95.97 | 97.09 | 2,020,256 | +1.12(+1.17%) |
Sep 01, 2021 | 94.51 | 96.15 | 93.76 | 95.97 | 1,362,409 | +0.70(+0.73%) |
Aug 31, 2021 | 95.09 | 95.54 | 94.41 | 95.27 | 2,298,380 | +0.47(+0.49%) |
Aug 30, 2021 | 93.80 | 95.29 | 93.72 | 94.81 | 1,327,004 | +1.31(+1.40%) |
Aug 27, 2021 | 93.44 | 93.92 | 93.29 | 93.50 | 1,162,449 | +0.06(+0.06%) |
Aug 26, 2021 | 93.70 | 93.82 | 93.09 | 93.44 | 1,163,896 | -0.35(-0.37%) |
Aug 25, 2021 | 93.22 | 94.12 | 93.02 | 93.78 | 1,835,760 | +0.15(+0.16%) |
Aug 24, 2021 | 94.11 | 94.37 | 93.22 | 93.64 | 2,167,972 | -0.34(-0.36%) |
Aug 23, 2021 | 93.54 | 94.07 | 92.85 | 93.97 | 1,775,160 | +0.22(+0.23%) |
Aug 20, 2021 | 91.99 | 94.01 | 91.78 | 93.75 | 2,584,823 | +2.11(+2.30%) |
Aug 19, 2021 | 89.87 | 91.99 | 89.60 | 91.64 | 2,561,917 | +1.77(+1.97%) |
Aug 18, 2021 | 88.56 | 90.11 | 88.56 | 89.87 | 2,542,214 | +1.31(+1.48%) |
Aug 17, 2021 | 88.64 | 89.29 | 87.90 | 88.56 | 1,575,041 | +0.32(+0.36%) |
Aug 16, 2021 | 87.56 | 88.59 | 86.91 | 88.25 | 1,538,587 | +0.39(+0.44%) |
Aug 13, 2021 | 88.79 | 88.80 | 87.66 | 87.86 | 1,556,768 | -0.76(-0.86%) |
Aug 12, 2021 | 88.44 | 89.08 | 87.88 | 88.62 | 2,073,151 | -0.09(-0.10%) |
Aug 11, 2021 | 88.29 | 89.66 | 87.74 | 88.71 | 2,907,806 | +0.70(+0.80%) |
Aug 10, 2021 | 86.54 | 88.80 | 86.42 | 88.01 | 2,034,714 | +1.47(+1.69%) |
Aug 09, 2021 | 84.42 | 87.07 | 84.42 | 86.54 | 3,429,450 | +2.09(+2.48%) |
Aug 06, 2021 | 80.57 | 85.52 | 80.57 | 84.45 | 3,996,408 | +4.42(+5.52%) |
Aug 05, 2021 | 79.31 | 80.21 | 77.23 | 80.03 | 2,736,130 | +1.73(+2.21%) |
Aug 04, 2021 | 79.51 | 79.76 | 77.90 | 78.30 | 1,735,969 | -1.40(-1.75%) |
Aug 03, 2021 | 80.46 | 80.67 | 79.26 | 79.70 | 1,187,447 | -0.94(-1.17%) |