Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 103.25 | 103.66 | 101.74 | 102.94 | 17,009,908 | +1.23(+1.21%) |
Oct 28, 2021 | 100.33 | 101.84 | 100.33 | 101.71 | 8,379,312 | +0.94(+0.94%) |
Oct 27, 2021 | 101.80 | 102.12 | 100.39 | 100.77 | 10,114,890 | -1.83(-1.78%) |
Oct 26, 2021 | 102.48 | 102.59 | 8,302,625 | +0.22(+0.22%) | ||
Oct 25, 2021 | 102.08 | 102.82 | 101.87 | 102.37 | 10,672,854 | +0.94(+0.93%) |
Oct 22, 2021 | 100.90 | 101.50 | 100.21 | 101.42 | 9,646,806 | +0.95(+0.95%) |
Oct 21, 2021 | 101.34 | 101.43 | 99.69 | 100.47 | 10,423,283 | -1.28(-1.25%) |
Oct 20, 2021 | 99.89 | 101.75 | 99.61 | 101.75 | 12,020,811 | +1.31(+1.31%) |
Oct 19, 2021 | 99.05 | 100.43 | 98.72 | 100.43 | 11,519,144 | +1.92(+1.95%) |
Oct 18, 2021 | 99.10 | 99.27 | 97.97 | 98.51 | 11,873,615 | -0.04(-0.05%) |
Oct 15, 2021 | 98.70 | 98.93 | 98.39 | 98.55 | 11,086,300 | +0.72(+0.74%) |
Oct 14, 2021 | 97.90 | 98.15 | 97.21 | 97.84 | 8,508,336 | +0.92(+0.95%) |
Oct 13, 2021 | 96.00 | 97.41 | 95.74 | 96.92 | 10,255,191 | +0.58(+0.60%) |
Oct 12, 2021 | 96.20 | 96.73 | 95.46 | 96.34 | 10,102,648 | +0.02(+0.02%) |
Oct 11, 2021 | 98.51 | 98.57 | 96.14 | 96.32 | 10,891,591 | -0.83(-0.85%) |
Oct 08, 2021 | 96.04 | 97.49 | 95.85 | 97.15 | 11,774,318 | +2.13(+2.24%) |
Oct 07, 2021 | 94.96 | 95.58 | 94.60 | 95.02 | 9,820,867 | +0.67(+0.71%) |
Oct 06, 2021 | 93.67 | 94.72 | 93.13 | 94.35 | 11,822,004 | -0.84(-0.88%) |
Oct 05, 2021 | 95.34 | 96.90 | 94.79 | 95.18 | 14,472,689 | +1.03(+1.09%) |
Oct 04, 2021 | 94.41 | 95.18 | 93.61 | 94.16 | 14,794,035 | +0.35(+0.37%) |
Oct 01, 2021 | 91.90 | 94.00 | 91.60 | 93.81 | 12,072,596 | +2.59(+2.84%) |
Sep 30, 2021 | 92.99 | 93.02 | 91.22 | 91.22 | 17,043,314 | -1.69(-1.82%) |
Sep 29, 2021 | 92.80 | 93.73 | 92.02 | 92.91 | 11,418,245 | -0.03(-0.03%) |
Sep 28, 2021 | 93.43 | 94.31 | 92.50 | 92.93 | 17,305,234 | +0.35(+0.38%) |
Sep 27, 2021 | 92.24 | 93.31 | 92.24 | 92.58 | 14,119,030 | +2.13(+2.36%) |
Sep 24, 2021 | 89.60 | 90.79 | 89.60 | 90.45 | 9,147,992 | +0.49(+0.54%) |
Sep 23, 2021 | 88.33 | 90.15 | 87.89 | 89.97 | 11,225,668 | +2.18(+2.48%) |
Sep 22, 2021 | 86.53 | 88.82 | 86.53 | 87.79 | 14,783,702 | +2.51(+2.94%) |
Sep 21, 2021 | 85.93 | 86.22 | 84.55 | 85.28 | 12,187,171 | +0.06(+0.07%) |
Sep 20, 2021 | 85.09 | 85.64 | 83.90 | 85.22 | 17,562,918 | -1.78(-2.05%) |
Sep 17, 2021 | 87.32 | 88.46 | 86.65 | 87.00 | 17,804,760 | -0.50(-0.58%) |
Sep 16, 2021 | 88.40 | 88.65 | 87.14 | 87.50 | 11,807,919 | -0.83(-0.94%) |
Sep 15, 2021 | 87.21 | 88.59 | 87.21 | 88.33 | 12,924,034 | +1.83(+2.12%) |
Sep 14, 2021 | 88.46 | 88.78 | 86.30 | 86.50 | 17,009,112 | -1.59(-1.81%) |
Sep 13, 2021 | 87.41 | 88.75 | 87.41 | 88.09 | 12,787,894 | +1.71(+1.98%) |
Sep 10, 2021 | 87.76 | 87.81 | 86.22 | 86.38 | 12,254,734 | +0.06(+0.07%) |
Sep 09, 2021 | 86.22 | 87.77 | 85.73 | 86.32 | 11,362,760 | -0.35(-0.40%) |
Sep 08, 2021 | 87.67 | 88.54 | 86.63 | 86.67 | 11,981,885 | -0.60(-0.69%) |
Sep 07, 2021 | 87.23 | 88.09 | 86.98 | 87.27 | 10,274,454 | -0.39(-0.44%) |
Sep 03, 2021 | 87.58 | 88.50 | 87.58 | 87.66 | 10,120,184 | -0.20(-0.23%) |
Sep 02, 2021 | 86.89 | 88.46 | 86.81 | 87.85 | 13,724,425 | +1.80(+2.09%) |
Sep 01, 2021 | 87.09 | 87.28 | 85.84 | 86.06 | 11,736,741 | -0.95(-1.10%) |
Aug 31, 2021 | 88.24 | 88.48 | 86.89 | 87.01 | 17,431,236 | -1.46(-1.65%) |
Aug 30, 2021 | 89.10 | 89.29 | 88.09 | 88.47 | 9,038,585 | -0.22(-0.25%) |
Aug 27, 2021 | 88.24 | 89.43 | 88.16 | 88.69 | 11,434,495 | +1.28(+1.46%) |
Aug 26, 2021 | 88.21 | 88.77 | 87.40 | 87.41 | 9,032,969 | -1.16(-1.31%) |
Aug 25, 2021 | 87.41 | 88.76 | 86.96 | 88.57 | 10,389,728 | +0.60(+0.68%) |
Aug 24, 2021 | 87.67 | 88.67 | 87.56 | 87.97 | 9,924,021 | +1.00(+1.15%) |
Aug 23, 2021 | 86.40 | 87.22 | 86.37 | 86.97 | 11,417,182 | +2.18(+2.58%) |
Aug 20, 2021 | 84.09 | 85.31 | 83.81 | 84.79 | 10,796,617 | +0.01(+0.01%) |
Aug 19, 2021 | 85.25 | 85.70 | 83.49 | 84.78 | 19,392,620 | -2.17(-2.49%) |
Aug 18, 2021 | 88.74 | 89.39 | 86.81 | 86.95 | 14,339,240 | -2.42(-2.71%) |
Aug 17, 2021 | 88.90 | 90.21 | 88.39 | 89.37 | 13,108,901 | -0.17(-0.19%) |
Aug 16, 2021 | 89.45 | 89.78 | 88.64 | 89.53 | 10,682,862 | -0.92(-1.02%) |
Aug 13, 2021 | 90.70 | 90.97 | 90.17 | 90.46 | 7,410,725 | -0.60(-0.66%) |
Aug 12, 2021 | 91.25 | 91.60 | 90.30 | 91.06 | 8,316,158 | -0.19(-0.20%) |
Aug 11, 2021 | 90.53 | 91.35 | 90.14 | 91.25 | 7,979,561 | +0.68(+0.75%) |
Aug 10, 2021 | 89.37 | 90.78 | 89.23 | 90.56 | 11,003,381 | +1.62(+1.83%) |
Aug 09, 2021 | 89.53 | 89.94 | 88.66 | 88.94 | 10,416,301 | -1.51(-1.67%) |
Aug 06, 2021 | 90.51 | 91.01 | 90.14 | 90.45 | 7,299,103 | +0.64(+0.71%) |
Aug 05, 2021 | 89.55 | 90.87 | 89.31 | 89.81 | 9,000,063 | +0.82(+0.93%) |
Aug 04, 2021 | 89.11 | 90.40 | 88.81 | 88.98 | 11,709,324 | -2.04(-2.24%) |
Aug 03, 2021 | 90.13 | 91.30 | 89.31 | 91.02 | 9,509,306 | +0.86(+0.95%) |