Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 82.36 | 88.86 | 81.57 | 84.37 | 2,646,453 | -1.03(-1.20%) |
Oct 28, 2021 | 84.17 | 85.84 | 85.40 | 1,309,244 | +1.34(+1.59%) | |
Oct 27, 2021 | 85.12 | 85.87 | 83.51 | 84.06 | 1,108,377 | -1.13(-1.33%) |
Oct 26, 2021 | 85.66 | 84.40 | 85.19 | 827,145 | +0.03(+0.03%) | |
Oct 25, 2021 | 85.45 | 85.82 | 83.60 | 85.16 | 963,473 | +0.03(+0.03%) |
Oct 22, 2021 | 83.65 | 85.50 | 82.75 | 85.13 | 1,243,136 | +1.04(+1.23%) |
Oct 21, 2021 | 84.30 | 85.50 | 83.32 | 84.10 | 819,988 | -0.02(-0.02%) |
Oct 20, 2021 | 82.93 | 86.51 | 81.52 | 84.12 | 1,575,716 | -1.22(-1.43%) |
Oct 19, 2021 | 86.97 | 87.36 | 85.25 | 85.33 | 563,907 | -1.27(-1.47%) |
Oct 18, 2021 | 83.90 | 86.61 | 83.90 | 86.61 | 950,621 | +1.92(+2.27%) |
Oct 15, 2021 | 86.91 | 87.45 | 84.47 | 84.69 | 613,845 | -0.82(-0.96%) |
Oct 14, 2021 | 85.07 | 86.44 | 84.49 | 85.50 | 650,120 | +1.12(+1.33%) |
Oct 13, 2021 | 87.06 | 87.29 | 83.53 | 84.38 | 1,232,813 | -2.70(-3.10%) |
Oct 12, 2021 | 87.38 | 88.26 | 86.46 | 87.08 | 607,596 | -0.16(-0.19%) |
Oct 11, 2021 | 88.10 | 89.78 | 87.12 | 87.24 | 416,164 | -0.89(-1.01%) |
Oct 08, 2021 | 88.21 | 88.84 | 87.47 | 88.14 | 431,936 | -0.33(-0.38%) |
Oct 07, 2021 | 88.16 | 89.34 | 88.16 | 88.47 | 670,300 | +0.87(+1.00%) |
Oct 06, 2021 | 89.39 | 89.79 | 86.65 | 87.59 | 1,361,161 | -2.19(-2.43%) |
Oct 05, 2021 | 89.51 | 91.59 | 88.99 | 89.78 | 939,896 | +0.40(+0.45%) |
Oct 04, 2021 | 89.95 | 90.80 | 88.85 | 89.38 | 603,420 | -1.05(-1.16%) |
Oct 01, 2021 | 87.69 | 90.99 | 87.46 | 90.43 | 707,528 | +3.66(+4.22%) |
Sep 30, 2021 | 88.35 | 88.35 | 86.00 | 86.77 | 629,433 | -0.86(-0.99%) |
Sep 29, 2021 | 89.11 | 89.30 | 87.50 | 87.63 | 456,014 | -1.03(-1.16%) |
Sep 28, 2021 | 90.58 | 91.20 | 88.37 | 88.66 | 675,734 | -2.09(-2.30%) |
Sep 27, 2021 | 90.23 | 92.56 | 90.18 | 90.75 | 589,069 | +0.76(+0.84%) |
Sep 24, 2021 | 88.77 | 90.34 | 88.75 | 89.99 | 662,928 | +1.41(+1.59%) |
Sep 23, 2021 | 87.55 | 89.97 | 87.55 | 88.58 | 978,092 | +2.16(+2.50%) |
Sep 22, 2021 | 85.27 | 87.05 | 84.81 | 86.43 | 586,442 | +1.63(+1.93%) |
Sep 21, 2021 | 86.99 | 87.63 | 84.25 | 84.79 | 692,302 | -2.12(-2.44%) |
Sep 20, 2021 | 85.31 | 87.17 | 84.88 | 86.91 | 874,226 | +0.11(+0.13%) |
Sep 17, 2021 | 87.12 | 88.11 | 86.53 | 86.80 | 1,358,451 | -0.25(-0.28%) |
Sep 16, 2021 | 86.23 | 87.85 | 86.23 | 87.04 | 529,543 | +1.12(+1.30%) |
Sep 15, 2021 | 86.02 | 87.14 | 85.37 | 85.92 | 1,001,683 | -0.52(-0.60%) |
Sep 14, 2021 | 88.08 | 88.08 | 86.16 | 86.44 | 867,437 | -1.12(-1.28%) |
Sep 13, 2021 | 88.10 | 88.10 | 86.15 | 87.57 | 634,154 | +0.22(+0.25%) |
Sep 10, 2021 | 89.22 | 89.37 | 87.07 | 87.35 | 457,929 | -1.18(-1.33%) |
Sep 09, 2021 | 88.25 | 89.19 | 87.79 | 88.53 | 396,968 | +0.03(+0.03%) |
Sep 08, 2021 | 89.17 | 89.49 | 88.09 | 88.50 | 452,829 | -0.55(-0.62%) |
Sep 07, 2021 | 88.49 | 89.64 | 88.11 | 89.05 | 683,149 | +0.48(+0.55%) |
Sep 03, 2021 | 89.37 | 89.63 | 88.04 | 88.56 | 792,928 | -1.30(-1.44%) |
Sep 02, 2021 | 90.92 | 91.00 | 89.47 | 89.86 | 403,762 | -0.61(-0.67%) |
Sep 01, 2021 | 90.34 | 90.79 | 89.49 | 90.47 | 586,195 | +0.60(+0.66%) |
Aug 31, 2021 | 88.81 | 89.96 | 87.41 | 89.87 | 1,238,282 | +1.37(+1.55%) |
Aug 30, 2021 | 90.06 | 90.29 | 88.01 | 88.50 | 789,301 | -1.85(-2.05%) |
Aug 27, 2021 | 87.97 | 90.58 | 87.84 | 90.35 | 623,981 | +2.84(+3.24%) |
Aug 26, 2021 | 87.27 | 87.82 | 86.38 | 87.51 | 511,655 | +0.09(+0.11%) |
Aug 25, 2021 | 86.05 | 87.84 | 85.64 | 87.42 | 832,324 | +0.73(+0.84%) |
Aug 24, 2021 | 86.35 | 87.22 | 85.68 | 86.69 | 639,305 | +1.01(+1.18%) |
Aug 23, 2021 | 85.85 | 87.37 | 85.20 | 85.68 | 704,577 | +0.30(+0.35%) |
Aug 20, 2021 | 84.73 | 85.86 | 83.99 | 85.38 | 482,483 | +0.55(+0.65%) |
Aug 19, 2021 | 84.33 | 85.59 | 83.21 | 84.83 | 1,602,728 | -0.79(-0.92%) |
Aug 18, 2021 | 85.05 | 86.33 | 83.96 | 85.61 | 714,103 | +0.41(+0.48%) |
Aug 17, 2021 | 83.79 | 85.82 | 83.78 | 85.21 | 1,354,446 | +0.57(+0.67%) |
Aug 16, 2021 | 83.60 | 85.12 | 83.20 | 84.64 | 493,739 | +0.48(+0.57%) |
Aug 13, 2021 | 85.60 | 85.60 | 83.99 | 84.16 | 692,510 | -1.47(-1.71%) |
Aug 12, 2021 | 85.86 | 86.30 | 84.41 | 85.62 | 653,816 | -0.69(-0.80%) |
Aug 11, 2021 | 85.67 | 86.63 | 84.88 | 86.31 | 607,818 | +0.67(+0.78%) |
Aug 10, 2021 | 84.65 | 85.71 | 84.32 | 85.64 | 609,919 | +0.96(+1.13%) |
Aug 09, 2021 | 86.09 | 86.32 | 83.42 | 84.69 | 892,520 | -2.07(-2.39%) |
Aug 06, 2021 | 86.55 | 87.50 | 85.59 | 86.76 | 1,029,169 | +0.57(+0.66%) |
Aug 05, 2021 | 84.51 | 86.90 | 84.46 | 86.19 | 741,700 | +1.98(+2.35%) |
Aug 04, 2021 | 83.17 | 84.63 | 82.59 | 84.21 | 661,351 | +0.26(+0.30%) |
Aug 03, 2021 | 87.43 | 87.43 | 82.59 | 83.96 | 1,678,587 | -3.25(-3.73%) |