Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 85.79 | 86.15 | 84.53 | 84.76 | 2,050,501 | -1.13(-1.32%) |
Oct 28, 2021 | 88.99 | 90.82 | 85.80 | 85.90 | 2,321,320 | -2.10(-2.38%) |
Oct 27, 2021 | 92.98 | 93.24 | 87.81 | 88.00 | 1,219,425 | -5.72(-6.10%) |
Oct 26, 2021 | 98.19 | 93.34 | 93.71 | 798,738 | -3.65(-3.75%) | |
Oct 25, 2021 | 97.69 | 99.62 | 97.23 | 97.36 | 1,443,616 | +0.52(+0.53%) |
Oct 22, 2021 | 95.67 | 97.55 | 95.33 | 96.84 | 1,029,539 | +1.05(+1.10%) |
Oct 21, 2021 | 101.22 | 101.72 | 93.68 | 95.79 | 945,897 | -5.59(-5.51%) |
Oct 20, 2021 | 99.88 | 101.45 | 99.17 | 101.38 | 412,404 | +1.03(+1.02%) |
Oct 19, 2021 | 99.79 | 100.79 | 98.13 | 100.35 | 451,573 | +0.83(+0.84%) |
Oct 18, 2021 | 98.80 | 100.63 | 97.89 | 99.52 | 340,653 | +0.18(+0.18%) |
Oct 15, 2021 | 99.58 | 101.32 | 99.02 | 99.34 | 758,143 | +0.91(+0.93%) |
Oct 14, 2021 | 97.88 | 98.76 | 96.51 | 98.43 | 335,138 | +2.49(+2.59%) |
Oct 13, 2021 | 98.79 | 98.99 | 95.71 | 95.94 | 361,037 | -2.94(-2.98%) |
Oct 12, 2021 | 97.52 | 99.85 | 97.42 | 98.88 | 314,092 | +1.36(+1.40%) |
Oct 11, 2021 | 101.89 | 102.78 | 96.88 | 97.52 | 357,124 | -3.74(-3.69%) |
Oct 08, 2021 | 102.14 | 103.69 | 101.18 | 101.26 | 165,091 | -0.05(-0.05%) |
Oct 07, 2021 | 102.21 | 103.57 | 101.07 | 101.31 | 532,775 | +0.44(+0.43%) |
Oct 06, 2021 | 100.09 | 102.05 | 98.92 | 100.87 | 638,438 | -1.35(-1.32%) |
Oct 05, 2021 | 102.22 | 104.39 | 101.31 | 102.22 | 612,758 | +0.72(+0.71%) |
Oct 04, 2021 | 103.72 | 105.04 | 101.09 | 101.51 | 468,446 | -2.12(-2.04%) |
Oct 01, 2021 | 100.36 | 104.86 | 100.36 | 103.63 | 356,456 | +3.31(+3.30%) |
Sep 30, 2021 | 102.61 | 102.61 | 99.86 | 100.31 | 997,204 | -1.86(-1.82%) |
Sep 29, 2021 | 102.65 | 103.50 | 100.76 | 102.17 | 438,644 | -0.18(-0.17%) |
Sep 28, 2021 | 104.12 | 105.24 | 102.21 | 102.35 | 1,122,851 | -1.31(-1.27%) |
Sep 27, 2021 | 102.43 | 105.47 | 101.78 | 103.67 | 825,397 | +1.87(+1.84%) |
Sep 24, 2021 | 98.91 | 103.90 | 98.91 | 101.80 | 786,371 | +2.62(+2.65%) |
Sep 23, 2021 | 95.03 | 99.85 | 95.03 | 99.17 | 702,816 | +4.47(+4.72%) |
Sep 22, 2021 | 93.10 | 95.85 | 93.10 | 94.70 | 377,175 | +2.61(+2.84%) |
Sep 21, 2021 | 93.09 | 93.27 | 90.51 | 92.08 | 504,842 | -0.10(-0.11%) |
Sep 20, 2021 | 92.58 | 94.11 | 90.65 | 92.18 | 560,340 | -3.74(-3.90%) |
Sep 17, 2021 | 98.10 | 99.02 | 95.45 | 95.92 | 845,042 | -2.52(-2.56%) |
Sep 16, 2021 | 97.18 | 100.94 | 96.71 | 98.44 | 898,699 | +2.00(+2.07%) |
Sep 15, 2021 | 92.51 | 97.10 | 92.28 | 96.44 | 1,336,769 | +3.62(+3.90%) |
Sep 14, 2021 | 95.53 | 96.58 | 92.28 | 92.82 | 547,122 | -2.58(-2.70%) |
Sep 13, 2021 | 94.11 | 97.13 | 93.46 | 95.39 | 695,449 | +2.88(+3.12%) |
Sep 10, 2021 | 94.82 | 96.57 | 92.41 | 92.51 | 483,653 | -1.48(-1.58%) |
Sep 09, 2021 | 92.12 | 94.85 | 92.12 | 93.99 | 1,352,204 | +2.17(+2.36%) |
Sep 08, 2021 | 93.96 | 94.59 | 91.55 | 91.82 | 445,230 | -2.26(-2.40%) |
Sep 07, 2021 | 94.46 | 96.71 | 93.80 | 94.08 | 606,019 | -0.08(-0.08%) |
Sep 03, 2021 | 94.31 | 94.84 | 93.07 | 94.16 | 456,334 | +0.10(+0.11%) |
Sep 02, 2021 | 95.01 | 95.61 | 93.06 | 94.06 | 554,637 | -0.59(-0.62%) |
Sep 01, 2021 | 97.56 | 97.65 | 94.60 | 94.65 | 915,897 | -2.90(-2.98%) |
Aug 31, 2021 | 95.24 | 98.54 | 94.70 | 97.55 | 1,164,685 | +3.46(+3.68%) |
Aug 30, 2021 | 98.97 | 99.04 | 93.96 | 94.09 | 901,393 | -3.23(-3.32%) |
Aug 27, 2021 | 94.47 | 97.96 | 94.20 | 97.32 | 574,989 | +2.86(+3.03%) |
Aug 26, 2021 | 96.69 | 96.69 | 93.64 | 94.46 | 446,544 | -2.19(-2.26%) |
Aug 25, 2021 | 94.27 | 97.54 | 93.07 | 96.65 | 817,285 | +3.46(+3.71%) |
Aug 24, 2021 | 90.72 | 94.14 | 90.72 | 93.19 | 472,942 | +3.19(+3.55%) |
Aug 23, 2021 | 92.16 | 92.43 | 89.59 | 89.99 | 598,879 | -0.55(-0.60%) |
Aug 20, 2021 | 89.38 | 90.63 | 88.49 | 90.54 | 530,851 | +0.90(+1.01%) |
Aug 19, 2021 | 88.83 | 90.10 | 87.76 | 89.64 | 768,489 | -0.86(-0.94%) |
Aug 18, 2021 | 89.10 | 92.37 | 88.11 | 90.49 | 829,624 | +1.20(+1.35%) |
Aug 17, 2021 | 89.48 | 89.84 | 86.78 | 89.29 | 669,765 | -0.99(-1.10%) |
Aug 16, 2021 | 90.01 | 91.00 | 88.76 | 90.28 | 547,940 | -1.23(-1.35%) |
Aug 13, 2021 | 93.01 | 93.45 | 91.18 | 91.52 | 306,258 | -1.14(-1.23%) |
Aug 12, 2021 | 93.48 | 94.26 | 90.98 | 92.66 | 342,688 | -1.06(-1.14%) |
Aug 11, 2021 | 92.69 | 94.07 | 90.89 | 93.72 | 373,132 | +1.32(+1.43%) |
Aug 10, 2021 | 91.19 | 92.66 | 90.76 | 92.40 | 493,156 | +1.33(+1.46%) |
Aug 09, 2021 | 92.43 | 92.67 | 90.63 | 91.07 | 611,395 | -2.40(-2.57%) |
Aug 06, 2021 | 92.96 | 93.82 | 92.96 | 93.47 | 598,754 | +1.98(+2.17%) |
Aug 05, 2021 | 90.85 | 93.59 | 90.28 | 91.49 | 506,907 | +1.36(+1.51%) |
Aug 04, 2021 | 90.73 | 93.75 | 89.79 | 90.13 | 639,290 | -2.16(-2.34%) |
Aug 03, 2021 | 92.51 | 92.95 | 88.92 | 92.29 | 821,230 | -0.21(-0.23%) |