Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 86.33 | 87.00 | 85.31 | 85.70 | 1,459,554 | -0.72(-0.83%) |
Oct 28, 2021 | 85.29 | 86.52 | 85.19 | 86.42 | 510,425 | +1.03(+1.21%) |
Oct 27, 2021 | 87.60 | 87.50 | 85.32 | 85.39 | 822,792 | -2.09(-2.39%) |
Oct 26, 2021 | 87.65 | 87.48 | 466,195 | -0.16(-0.18%) | ||
Oct 25, 2021 | 87.55 | 88.12 | 86.65 | 87.64 | 499,080 | +0.15(+0.17%) |
Oct 22, 2021 | 87.25 | 87.70 | 87.02 | 87.49 | 453,627 | +0.55(+0.63%) |
Oct 21, 2021 | 88.01 | 88.22 | 86.65 | 86.94 | 565,672 | -1.00(-1.13%) |
Oct 20, 2021 | 86.70 | 88.23 | 86.38 | 87.94 | 771,056 | +1.53(+1.77%) |
Oct 19, 2021 | 85.14 | 86.43 | 84.50 | 86.41 | 678,458 | +1.66(+1.95%) |
Oct 18, 2021 | 85.94 | 86.30 | 84.40 | 84.76 | 930,862 | -1.77(-2.04%) |
Oct 15, 2021 | 87.55 | 88.07 | 86.49 | 86.52 | 838,091 | -0.87(-1.00%) |
Oct 14, 2021 | 86.05 | 87.45 | 85.93 | 87.40 | 1,123,717 | +1.62(+1.89%) |
Oct 13, 2021 | 82.39 | 86.18 | 81.96 | 85.78 | 1,750,853 | +3.00(+3.62%) |
Oct 12, 2021 | 82.78 | 83.36 | 82.49 | 82.78 | 503,139 | -0.12(-0.15%) |
Oct 11, 2021 | 83.62 | 84.19 | 82.89 | 82.90 | 473,437 | -0.79(-0.94%) |
Oct 08, 2021 | 83.68 | 83.97 | 83.39 | 83.69 | 662,410 | +0.19(+0.22%) |
Oct 07, 2021 | 83.00 | 84.28 | 82.96 | 83.51 | 1,055,209 | -0.37(-0.44%) |
Oct 06, 2021 | 83.31 | 83.95 | 82.28 | 83.88 | 1,265,236 | +0.14(+0.17%) |
Oct 05, 2021 | 84.38 | 84.46 | 83.49 | 83.74 | 871,748 | -0.50(-0.60%) |
Oct 04, 2021 | 82.67 | 84.79 | 82.56 | 84.24 | 1,089,819 | +1.65(+1.99%) |
Oct 01, 2021 | 82.49 | 83.03 | 81.69 | 82.60 | 858,171 | +0.54(+0.66%) |
Sep 30, 2021 | 82.90 | 83.15 | 81.81 | 82.06 | 1,664,916 | -0.66(-0.80%) |
Sep 29, 2021 | 80.65 | 82.78 | 80.53 | 82.72 | 1,080,761 | +2.07(+2.56%) |
Sep 28, 2021 | 81.86 | 82.02 | 79.82 | 80.65 | 769,353 | -0.83(-1.02%) |
Sep 27, 2021 | 82.20 | 83.42 | 81.38 | 81.48 | 799,408 | -0.60(-0.73%) |
Sep 24, 2021 | 82.23 | 83.08 | 82.06 | 82.08 | 570,356 | +0.08(+0.10%) |
Sep 23, 2021 | 82.53 | 83.16 | 81.90 | 81.99 | 481,802 | -0.58(-0.70%) |
Sep 22, 2021 | 82.91 | 83.33 | 82.38 | 82.57 | 720,743 | -0.03(-0.03%) |
Sep 21, 2021 | 83.21 | 84.02 | 82.58 | 82.60 | 940,945 | -0.33(-0.39%) |
Sep 20, 2021 | 82.55 | 83.48 | 82.03 | 82.92 | 936,877 | +0.04(+0.05%) |
Sep 17, 2021 | 83.18 | 83.72 | 82.87 | 82.89 | 1,263,310 | -0.62(-0.75%) |
Sep 16, 2021 | 83.23 | 84.07 | 82.84 | 83.51 | 674,951 | +0.19(+0.22%) |
Sep 15, 2021 | 84.75 | 85.23 | 83.03 | 83.32 | 820,457 | -1.60(-1.88%) |
Sep 14, 2021 | 85.91 | 86.30 | 84.51 | 84.92 | 1,107,815 | -0.84(-0.98%) |
Sep 13, 2021 | 87.11 | 87.41 | 85.55 | 85.76 | 973,433 | -0.87(-1.01%) |
Sep 10, 2021 | 89.45 | 89.64 | 86.56 | 86.63 | 975,201 | -2.86(-3.19%) |
Sep 09, 2021 | 90.74 | 90.74 | 89.46 | 89.49 | 921,184 | -1.36(-1.50%) |
Sep 08, 2021 | 89.34 | 91.40 | 89.00 | 90.85 | 679,615 | +1.41(+1.58%) |
Sep 07, 2021 | 90.45 | 90.63 | 89.16 | 89.44 | 660,803 | -1.27(-1.41%) |
Sep 03, 2021 | 91.15 | 91.41 | 90.68 | 90.71 | 643,347 | -0.74(-0.81%) |
Sep 02, 2021 | 91.43 | 91.71 | 90.81 | 91.45 | 735,355 | +0.05(+0.05%) |
Sep 01, 2021 | 91.15 | 91.72 | 90.75 | 91.41 | 718,398 | +0.69(+0.76%) |
Aug 31, 2021 | 90.51 | 90.88 | 90.12 | 90.72 | 824,702 | +0.04(+0.04%) |
Aug 30, 2021 | 90.61 | 90.99 | 90.31 | 90.68 | 393,940 | +0.08(+0.09%) |
Aug 27, 2021 | 90.14 | 90.75 | 89.92 | 90.60 | 371,229 | +0.63(+0.70%) |
Aug 26, 2021 | 90.59 | 90.65 | 89.80 | 89.97 | 429,018 | -0.73(-0.81%) |
Aug 25, 2021 | 91.28 | 91.28 | 90.33 | 90.70 | 692,265 | -0.59(-0.64%) |
Aug 24, 2021 | 91.20 | 91.66 | 90.29 | 91.29 | 903,009 | +0.28(+0.31%) |
Aug 23, 2021 | 92.05 | 92.21 | 90.86 | 91.01 | 676,458 | -0.88(-0.96%) |
Aug 20, 2021 | 90.84 | 92.17 | 90.38 | 91.89 | 1,070,064 | +0.70(+0.77%) |
Aug 19, 2021 | 91.63 | 92.19 | 90.90 | 91.19 | 780,779 | -0.32(-0.35%) |
Aug 18, 2021 | 93.44 | 93.68 | 91.11 | 91.51 | 758,783 | -1.81(-1.94%) |
Aug 17, 2021 | 93.08 | 93.70 | 92.62 | 93.32 | 887,680 | -0.11(-0.12%) |
Aug 16, 2021 | 93.82 | 94.55 | 93.10 | 93.44 | 783,188 | -0.37(-0.39%) |
Aug 13, 2021 | 92.98 | 94.09 | 92.60 | 93.81 | 582,273 | +0.83(+0.89%) |
Aug 12, 2021 | 93.60 | 93.71 | 92.58 | 92.97 | 499,687 | -0.53(-0.56%) |
Aug 11, 2021 | 93.41 | 93.74 | 92.95 | 93.50 | 413,548 | +0.23(+0.25%) |
Aug 10, 2021 | 93.58 | 93.78 | 92.80 | 93.27 | 509,954 | -0.21(-0.23%) |
Aug 09, 2021 | 93.37 | 93.76 | 92.58 | 93.48 | 695,252 | +0.21(+0.23%) |
Aug 06, 2021 | 93.83 | 94.20 | 93.17 | 93.27 | 643,848 | -0.39(-0.41%) |
Aug 05, 2021 | 92.34 | 93.68 | 91.77 | 93.66 | 687,666 | +1.78(+1.93%) |
Aug 04, 2021 | 91.62 | 92.03 | 90.66 | 91.88 | 631,621 | -0.27(-0.29%) |
Aug 03, 2021 | 91.97 | 92.59 | 91.66 | 92.15 | 576,113 | +0.13(+0.14%) |