Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 88.97 | 90.25 | 88.63 | 89.20 | 1,231,992 | -0.15(-0.16%) |
Oct 28, 2021 | 87.19 | 89.43 | 87.19 | 89.34 | 777,773 | +1.94(+2.22%) |
Oct 27, 2021 | 88.64 | 89.95 | 87.02 | 87.41 | 1,292,885 | -2.72(-3.02%) |
Oct 26, 2021 | 91.42 | 90.04 | 90.13 | 1,539,480 | -1.21(-1.32%) | |
Oct 25, 2021 | 90.84 | 91.38 | 90.44 | 91.34 | 961,850 | +0.50(+0.55%) |
Oct 22, 2021 | 91.72 | 91.83 | 90.42 | 90.84 | 778,328 | -0.59(-0.65%) |
Oct 21, 2021 | 91.59 | 91.92 | 91.03 | 91.43 | 558,811 | -0.34(-0.37%) |
Oct 20, 2021 | 90.52 | 92.38 | 90.11 | 91.77 | 666,477 | +1.42(+1.57%) |
Oct 19, 2021 | 90.25 | 90.60 | 89.56 | 90.36 | 556,664 | +0.72(+0.80%) |
Oct 18, 2021 | 89.83 | 90.17 | 89.30 | 89.64 | 567,287 | -0.81(-0.89%) |
Oct 15, 2021 | 90.34 | 90.86 | 89.87 | 90.44 | 589,074 | +0.90(+1.01%) |
Oct 14, 2021 | 88.92 | 89.93 | 88.21 | 89.54 | 760,988 | +1.60(+1.82%) |
Oct 13, 2021 | 88.52 | 88.77 | 87.22 | 87.94 | 673,294 | -0.44(-0.50%) |
Oct 12, 2021 | 87.63 | 88.61 | 87.63 | 88.38 | 723,224 | +0.59(+0.67%) |
Oct 11, 2021 | 88.16 | 88.85 | 87.74 | 87.79 | 771,943 | -0.36(-0.41%) |
Oct 08, 2021 | 88.61 | 88.97 | 88.00 | 88.15 | 649,055 | -0.65(-0.73%) |
Oct 07, 2021 | 88.36 | 89.19 | 87.96 | 88.80 | 666,755 | +1.48(+1.70%) |
Oct 06, 2021 | 86.89 | 87.70 | 85.48 | 87.32 | 777,764 | -0.72(-0.82%) |
Oct 05, 2021 | 87.91 | 88.88 | 86.93 | 88.04 | 963,121 | +0.56(+0.64%) |
Oct 04, 2021 | 87.32 | 88.11 | 86.56 | 87.47 | 888,453 | +0.37(+0.43%) |
Oct 01, 2021 | 85.61 | 87.58 | 84.93 | 87.10 | 881,900 | +2.35(+2.77%) |
Sep 30, 2021 | 87.04 | 87.05 | 84.51 | 84.75 | 1,282,559 | -1.90(-2.19%) |
Sep 29, 2021 | 87.09 | 87.35 | 86.10 | 86.65 | 717,301 | -0.34(-0.40%) |
Sep 28, 2021 | 88.36 | 88.83 | 86.91 | 86.99 | 1,505,683 | -1.59(-1.80%) |
Sep 27, 2021 | 88.00 | 89.28 | 87.96 | 88.59 | 874,927 | +0.69(+0.78%) |
Sep 24, 2021 | 87.56 | 88.23 | 87.21 | 87.90 | 636,824 | +0.02(+0.02%) |
Sep 23, 2021 | 86.03 | 88.45 | 85.94 | 87.88 | 1,005,866 | +2.49(+2.91%) |
Sep 22, 2021 | 85.38 | 86.45 | 84.93 | 85.39 | 618,559 | +1.06(+1.26%) |
Sep 21, 2021 | 85.23 | 85.39 | 83.56 | 84.33 | 1,017,853 | -0.57(-0.67%) |
Sep 20, 2021 | 84.09 | 85.10 | 83.16 | 84.90 | 1,099,347 | -1.10(-1.28%) |
Sep 17, 2021 | 86.61 | 86.83 | 85.29 | 86.00 | 3,534,660 | -1.12(-1.29%) |
Sep 16, 2021 | 89.46 | 89.46 | 87.08 | 87.12 | 842,154 | -1.94(-2.17%) |
Sep 15, 2021 | 87.93 | 89.42 | 87.93 | 89.06 | 801,153 | +1.17(+1.33%) |
Sep 14, 2021 | 89.30 | 89.35 | 87.53 | 87.89 | 972,874 | -0.91(-1.03%) |
Sep 13, 2021 | 88.96 | 89.26 | 88.02 | 88.80 | 1,569,616 | +0.92(+1.05%) |
Sep 10, 2021 | 88.48 | 88.71 | 87.56 | 87.88 | 1,205,109 | +0.09(+0.10%) |
Sep 09, 2021 | 87.49 | 88.56 | 87.38 | 87.79 | 814,095 | +0.16(+0.18%) |
Sep 08, 2021 | 86.84 | 87.70 | 86.11 | 87.63 | 570,181 | +0.44(+0.51%) |
Sep 07, 2021 | 88.58 | 88.83 | 86.72 | 87.19 | 824,935 | -1.51(-1.71%) |
Sep 03, 2021 | 89.20 | 89.58 | 88.44 | 88.70 | 603,063 | -0.38(-0.43%) |
Sep 02, 2021 | 87.45 | 89.36 | 87.42 | 89.09 | 755,059 | +1.90(+2.18%) |
Sep 01, 2021 | 88.41 | 88.75 | 86.49 | 87.19 | 1,060,103 | -1.08(-1.23%) |
Aug 31, 2021 | 88.14 | 88.42 | 87.29 | 88.27 | 1,224,861 | +0.16(+0.18%) |
Aug 30, 2021 | 88.77 | 88.93 | 88.06 | 88.11 | 1,125,609 | -0.47(-0.53%) |
Aug 27, 2021 | 87.32 | 89.14 | 86.95 | 88.59 | 1,031,348 | +2.07(+2.40%) |
Aug 26, 2021 | 86.55 | 87.23 | 85.79 | 86.51 | 2,046,404 | +0.35(+0.41%) |
Aug 25, 2021 | 85.63 | 86.41 | 85.52 | 86.16 | 2,239,743 | +0.49(+0.57%) |
Aug 24, 2021 | 86.22 | 86.91 | 85.57 | 85.67 | 1,866,662 | -0.28(-0.32%) |
Aug 23, 2021 | 84.85 | 86.21 | 84.85 | 85.94 | 1,806,608 | +1.65(+1.96%) |
Aug 20, 2021 | 83.98 | 84.78 | 83.69 | 84.29 | 1,739,115 | +0.25(+0.29%) |
Aug 19, 2021 | 85.78 | 86.83 | 83.90 | 84.04 | 1,587,578 | -2.40(-2.77%) |
Aug 18, 2021 | 86.41 | 87.27 | 86.13 | 86.44 | 929,958 | -0.55(-0.63%) |
Aug 17, 2021 | 86.68 | 87.57 | 85.91 | 86.99 | 764,286 | -0.45(-0.52%) |
Aug 16, 2021 | 86.90 | 88.00 | 86.23 | 87.45 | 969,175 | +0.04(+0.04%) |
Aug 13, 2021 | 87.51 | 87.63 | 86.60 | 87.41 | 607,470 | -0.09(-0.10%) |
Aug 12, 2021 | 87.98 | 87.98 | 86.57 | 87.49 | 613,924 | -0.36(-0.41%) |
Aug 11, 2021 | 86.22 | 87.92 | 85.90 | 87.86 | 1,196,497 | +1.72(+1.99%) |
Aug 10, 2021 | 85.32 | 86.52 | 84.55 | 86.14 | 848,668 | +0.97(+1.14%) |
Aug 09, 2021 | 84.18 | 85.44 | 83.58 | 85.17 | 883,731 | +0.61(+0.72%) |
Aug 06, 2021 | 85.25 | 85.45 | 84.19 | 84.56 | 933,229 | +0.03(+0.03%) |
Aug 05, 2021 | 84.09 | 84.94 | 83.80 | 84.53 | 833,264 | +1.25(+1.50%) |
Aug 04, 2021 | 82.83 | 84.61 | 82.83 | 83.28 | 952,092 | -0.71(-0.84%) |
Aug 03, 2021 | 82.54 | 84.27 | 81.41 | 83.99 | 776,681 | +1.93(+2.36%) |