Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 84.71 | 86.99 | 84.41 | 85.28 | 343,728 | +0.30(+0.35%) |
Oct 28, 2021 | 84.00 | 86.63 | 83.53 | 84.98 | 304,252 | +0.52(+0.62%) |
Oct 27, 2021 | 83.77 | 87.90 | 81.20 | 84.46 | 705,328 | -1.35(-1.57%) |
Oct 26, 2021 | 88.15 | 85.81 | 249,112 | -1.72(-1.97%) | ||
Oct 25, 2021 | 87.98 | 89.29 | 86.35 | 87.53 | 329,319 | -0.22(-0.25%) |
Oct 22, 2021 | 90.61 | 92.16 | 87.72 | 87.75 | 270,037 | -4.14(-4.51%) |
Oct 21, 2021 | 91.04 | 92.63 | 89.75 | 91.89 | 560,982 | +2.56(+2.87%) |
Oct 20, 2021 | 89.07 | 90.29 | 87.16 | 89.33 | 272,008 | +0.23(+0.26%) |
Oct 19, 2021 | 90.96 | 91.90 | 88.59 | 89.10 | 410,205 | -1.17(-1.30%) |
Oct 18, 2021 | 88.80 | 90.83 | 88.02 | 90.27 | 239,669 | +0.27(+0.30%) |
Oct 15, 2021 | 89.71 | 91.76 | 88.89 | 90.00 | 476,406 | +1.14(+1.28%) |
Oct 14, 2021 | 85.84 | 89.08 | 83.73 | 88.86 | 883,990 | +5.44(+6.52%) |
Oct 13, 2021 | 78.86 | 83.44 | 78.42 | 83.42 | 595,193 | +5.68(+7.31%) |
Oct 12, 2021 | 78.90 | 79.09 | 76.80 | 77.74 | 608,577 | -0.88(-1.12%) |
Oct 11, 2021 | 78.27 | 81.43 | 77.39 | 78.62 | 374,589 | -0.30(-0.38%) |
Oct 08, 2021 | 81.92 | 82.01 | 78.61 | 78.92 | 338,185 | -3.13(-3.81%) |
Oct 07, 2021 | 82.12 | 85.20 | 81.70 | 82.05 | 448,306 | +0.62(+0.76%) |
Oct 06, 2021 | 82.01 | 84.06 | 81.33 | 81.43 | 282,973 | -1.69(-2.03%) |
Oct 05, 2021 | 83.26 | 85.69 | 82.20 | 83.12 | 561,413 | +0.03(+0.04%) |
Oct 04, 2021 | 86.84 | 87.28 | 82.25 | 83.09 | 397,952 | -4.40(-5.03%) |
Oct 01, 2021 | 90.92 | 92.50 | 86.42 | 87.49 | 435,665 | -2.79(-3.09%) |
Sep 30, 2021 | 87.90 | 92.16 | 86.41 | 90.28 | 1,247,047 | +2.43(+2.77%) |
Sep 29, 2021 | 94.14 | 94.76 | 87.77 | 87.85 | 551,899 | -6.07(-6.46%) |
Sep 28, 2021 | 97.92 | 98.36 | 92.61 | 93.92 | 565,882 | -4.94(-5.00%) |
Sep 27, 2021 | 97.81 | 100.49 | 97.28 | 98.86 | 491,736 | +0.16(+0.16%) |
Sep 24, 2021 | 97.88 | 98.95 | 96.38 | 98.70 | 320,783 | +0.61(+0.62%) |
Sep 23, 2021 | 98.87 | 99.02 | 95.75 | 98.09 | 446,260 | -0.91(-0.92%) |
Sep 22, 2021 | 101.40 | 102.34 | 98.72 | 99.00 | 353,118 | -2.42(-2.39%) |
Sep 21, 2021 | 101.09 | 103.15 | 101.07 | 101.42 | 255,650 | +0.39(+0.39%) |
Sep 20, 2021 | 102.31 | 103.50 | 100.29 | 101.03 | 582,865 | -2.28(-2.21%) |
Sep 17, 2021 | 106.68 | 106.68 | 102.54 | 103.31 | 716,043 | -2.97(-2.79%) |
Sep 16, 2021 | 104.70 | 106.99 | 103.00 | 106.28 | 328,565 | +0.83(+0.79%) |
Sep 15, 2021 | 106.89 | 107.88 | 104.02 | 105.45 | 303,702 | -1.80(-1.68%) |
Sep 14, 2021 | 109.04 | 109.18 | 106.03 | 107.25 | 234,743 | -1.32(-1.22%) |
Sep 13, 2021 | 106.38 | 109.47 | 104.40 | 108.57 | 188,734 | +2.35(+2.21%) |
Sep 10, 2021 | 108.07 | 109.58 | 105.16 | 106.22 | 302,143 | -2.21(-2.04%) |
Sep 09, 2021 | 109.12 | 110.52 | 107.79 | 108.43 | 193,886 | -0.83(-0.76%) |
Sep 08, 2021 | 106.49 | 109.56 | 105.13 | 109.26 | 240,387 | +2.43(+2.27%) |
Sep 07, 2021 | 107.06 | 108.59 | 106.45 | 106.83 | 307,128 | +0.16(+0.15%) |
Sep 03, 2021 | 107.50 | 108.53 | 105.50 | 106.67 | 173,452 | -1.38(-1.28%) |
Sep 02, 2021 | 107.06 | 110.60 | 106.44 | 108.05 | 253,704 | +1.15(+1.08%) |
Sep 01, 2021 | 103.99 | 108.67 | 102.60 | 106.90 | 334,022 | +4.00(+3.89%) |
Aug 31, 2021 | 104.04 | 104.04 | 102.42 | 102.90 | 358,569 | -1.80(-1.72%) |
Aug 30, 2021 | 105.12 | 107.60 | 104.59 | 104.70 | 227,403 | -0.42(-0.40%) |
Aug 27, 2021 | 103.17 | 106.05 | 102.39 | 105.12 | 232,594 | +1.36(+1.31%) |
Aug 26, 2021 | 104.43 | 107.10 | 103.74 | 103.76 | 150,258 | -0.67(-0.64%) |
Aug 25, 2021 | 106.41 | 106.93 | 104.16 | 104.43 | 246,827 | -2.09(-1.96%) |
Aug 24, 2021 | 106.28 | 107.68 | 105.15 | 106.52 | 233,267 | +1.11(+1.05%) |
Aug 23, 2021 | 103.75 | 106.22 | 102.56 | 105.41 | 483,002 | +2.09(+2.02%) |
Aug 20, 2021 | 103.01 | 105.15 | 102.65 | 103.32 | 240,620 | -0.36(-0.35%) |
Aug 19, 2021 | 104.40 | 106.37 | 103.40 | 103.68 | 387,521 | -0.36(-0.35%) |
Aug 18, 2021 | 109.93 | 110.05 | 103.58 | 104.04 | 524,424 | -5.80(-5.28%) |
Aug 17, 2021 | 107.40 | 110.56 | 106.70 | 109.84 | 379,787 | +1.86(+1.72%) |
Aug 16, 2021 | 110.09 | 110.20 | 107.18 | 107.98 | 317,156 | -2.77(-2.50%) |
Aug 13, 2021 | 113.93 | 114.06 | 110.07 | 110.75 | 217,447 | -2.47(-2.18%) |
Aug 12, 2021 | 113.73 | 115.78 | 112.61 | 113.22 | 164,752 | -0.96(-0.84%) |
Aug 11, 2021 | 116.76 | 117.61 | 111.72 | 114.18 | 359,882 | -2.32(-1.99%) |
Aug 10, 2021 | 118.50 | 119.08 | 115.25 | 116.50 | 855,009 | -2.25(-1.89%) |
Aug 09, 2021 | 121.38 | 121.38 | 118.09 | 118.75 | 237,844 | -1.22(-1.02%) |
Aug 06, 2021 | 127.51 | 130.00 | 116.42 | 119.97 | 624,650 | -4.87(-3.90%) |
Aug 05, 2021 | 126.37 | 128.31 | 124.58 | 124.84 | 238,279 | -2.46(-1.93%) |
Aug 04, 2021 | 127.98 | 129.05 | 126.64 | 127.30 | 81,752 | -0.73(-0.57%) |
Aug 03, 2021 | 129.00 | 129.61 | 126.67 | 128.03 | 174,133 | -1.13(-0.87%) |