Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 94.91 | 96.56 | 94.76 | 96.33 | 727,158 | +1.41(+1.48%) |
Oct 28, 2021 | 95.21 | 96.54 | 93.69 | 94.93 | 464,165 | -0.43(-0.45%) |
Oct 27, 2021 | 97.61 | 97.61 | 95.32 | 95.36 | 928,254 | -1.96(-2.01%) |
Oct 26, 2021 | 97.67 | 97.32 | 537,159 | -0.82(-0.83%) | ||
Oct 25, 2021 | 98.40 | 98.90 | 97.84 | 98.13 | 566,288 | -0.18(-0.19%) |
Oct 22, 2021 | 97.97 | 98.93 | 97.90 | 98.32 | 260,399 | +0.59(+0.60%) |
Oct 21, 2021 | 96.72 | 97.83 | 95.79 | 97.73 | 540,689 | +1.08(+1.12%) |
Oct 20, 2021 | 95.93 | 97.30 | 95.59 | 96.65 | 575,088 | +0.60(+0.62%) |
Oct 19, 2021 | 96.76 | 96.76 | 95.52 | 96.05 | 385,001 | +0.00(+0.00%) |
Oct 18, 2021 | 95.75 | 96.61 | 95.09 | 96.05 | 462,704 | -0.58(-0.60%) |
Oct 15, 2021 | 96.35 | 97.48 | 96.32 | 96.63 | 626,977 | +0.78(+0.81%) |
Oct 14, 2021 | 94.21 | 96.05 | 94.20 | 95.85 | 595,130 | +1.21(+1.28%) |
Oct 13, 2021 | 94.44 | 95.22 | 93.19 | 94.64 | 498,197 | -0.04(-0.04%) |
Oct 12, 2021 | 93.88 | 95.17 | 93.63 | 94.68 | 637,103 | +0.55(+0.58%) |
Oct 11, 2021 | 95.48 | 95.77 | 94.07 | 94.13 | 614,806 | -1.15(-1.20%) |
Oct 08, 2021 | 93.87 | 95.57 | 93.50 | 95.27 | 670,935 | +1.35(+1.44%) |
Oct 07, 2021 | 94.00 | 94.83 | 92.08 | 93.92 | 967,649 | +0.52(+0.56%) |
Oct 06, 2021 | 92.61 | 93.42 | 91.12 | 93.40 | 703,072 | +0.50(+0.54%) |
Oct 05, 2021 | 94.39 | 94.39 | 92.44 | 92.90 | 937,903 | -1.39(-1.47%) |
Oct 04, 2021 | 93.49 | 95.02 | 92.79 | 94.29 | 830,355 | +0.41(+0.44%) |
Oct 01, 2021 | 93.35 | 94.33 | 92.12 | 93.88 | 532,745 | +1.25(+1.35%) |
Sep 30, 2021 | 95.06 | 95.17 | 92.69 | 92.62 | 1,020,297 | -1.75(-1.86%) |
Sep 29, 2021 | 93.22 | 95.15 | 92.86 | 94.38 | 926,380 | +1.34(+1.44%) |
Sep 28, 2021 | 93.31 | 93.64 | 92.27 | 93.04 | 836,551 | -0.05(-0.05%) |
Sep 27, 2021 | 91.40 | 93.31 | 91.39 | 93.09 | 891,956 | +1.79(+1.96%) |
Sep 24, 2021 | 90.01 | 91.55 | 89.65 | 91.29 | 545,727 | +1.66(+1.85%) |
Sep 23, 2021 | 88.96 | 90.21 | 88.96 | 89.64 | 479,499 | +0.79(+0.89%) |
Sep 22, 2021 | 88.45 | 89.40 | 88.31 | 88.85 | 531,405 | +1.26(+1.44%) |
Sep 21, 2021 | 89.29 | 89.29 | 86.99 | 87.58 | 677,847 | -1.28(-1.44%) |
Sep 20, 2021 | 87.20 | 89.32 | 87.03 | 88.87 | 781,529 | +0.40(+0.46%) |
Sep 17, 2021 | 88.10 | 89.32 | 87.71 | 88.46 | 3,353,396 | -0.18(-0.21%) |
Sep 16, 2021 | 90.62 | 91.26 | 88.48 | 88.64 | 995,822 | -2.06(-2.27%) |
Sep 15, 2021 | 90.89 | 92.35 | 90.53 | 90.71 | 1,045,461 | -0.45(-0.50%) |
Sep 14, 2021 | 94.80 | 94.80 | 90.89 | 91.16 | 1,170,950 | -3.15(-3.34%) |
Sep 13, 2021 | 93.65 | 95.54 | 93.65 | 94.31 | 1,142,778 | +0.96(+1.03%) |
Sep 10, 2021 | 95.15 | 95.25 | 93.31 | 93.35 | 705,812 | -1.75(-1.84%) |
Sep 09, 2021 | 95.00 | 95.44 | 94.65 | 95.10 | 664,460 | +0.14(+0.15%) |
Sep 08, 2021 | 93.79 | 95.27 | 93.23 | 94.95 | 805,784 | +1.16(+1.24%) |
Sep 07, 2021 | 94.67 | 95.04 | 93.19 | 93.79 | 935,887 | -1.27(-1.33%) |
Sep 03, 2021 | 95.32 | 95.75 | 94.52 | 95.06 | 624,742 | -0.13(-0.14%) |
Sep 02, 2021 | 94.15 | 95.44 | 93.71 | 95.19 | 514,489 | +1.34(+1.43%) |
Sep 01, 2021 | 94.60 | 94.60 | 92.86 | 93.85 | 486,943 | -0.34(-0.36%) |
Aug 31, 2021 | 93.91 | 94.37 | 93.31 | 94.18 | 1,123,341 | +0.05(+0.05%) |
Aug 30, 2021 | 94.29 | 95.02 | 94.08 | 94.14 | 579,279 | -0.14(-0.15%) |
Aug 27, 2021 | 94.39 | 94.76 | 93.83 | 94.28 | 490,145 | +0.31(+0.33%) |
Aug 26, 2021 | 93.56 | 94.12 | 93.18 | 93.97 | 662,018 | +0.27(+0.29%) |
Aug 25, 2021 | 92.66 | 94.04 | 92.56 | 93.70 | 629,952 | +0.84(+0.90%) |
Aug 24, 2021 | 92.45 | 93.38 | 92.28 | 92.87 | 499,785 | +0.37(+0.40%) |
Aug 23, 2021 | 92.54 | 92.88 | 92.14 | 92.50 | 437,953 | +0.04(+0.04%) |
Aug 20, 2021 | 91.83 | 92.76 | 91.49 | 92.46 | 564,914 | -0.35(-0.37%) |
Aug 19, 2021 | 92.32 | 93.42 | 92.04 | 92.80 | 520,463 | +0.04(+0.04%) |
Aug 18, 2021 | 94.56 | 94.99 | 92.61 | 92.76 | 551,798 | -2.12(-2.24%) |
Aug 17, 2021 | 93.78 | 94.98 | 93.27 | 94.89 | 864,972 | +0.91(+0.97%) |
Aug 16, 2021 | 92.37 | 94.00 | 91.45 | 93.97 | 988,579 | +2.16(+2.35%) |
Aug 13, 2021 | 91.86 | 92.53 | 91.44 | 91.81 | 770,384 | -0.24(-0.26%) |
Aug 12, 2021 | 92.45 | 93.25 | 91.78 | 92.05 | 556,396 | -0.46(-0.50%) |
Aug 11, 2021 | 91.20 | 92.90 | 90.96 | 92.51 | 888,666 | +1.73(+1.90%) |
Aug 10, 2021 | 89.75 | 90.80 | 88.98 | 90.79 | 898,053 | +0.83(+0.92%) |
Aug 09, 2021 | 90.26 | 90.54 | 89.70 | 89.96 | 580,973 | -0.64(-0.71%) |
Aug 06, 2021 | 90.61 | 91.59 | 90.43 | 90.60 | 623,165 | +0.12(+0.14%) |
Aug 05, 2021 | 91.21 | 91.60 | 89.33 | 90.48 | 1,297,176 | -0.22(-0.24%) |
Aug 04, 2021 | 91.21 | 94.29 | 90.51 | 90.70 | 1,712,801 | -0.87(-0.95%) |
Aug 03, 2021 | 99.83 | 99.84 | 90.46 | 91.57 | 3,136,879 | -11.25(-10.94%) |