Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 87.01 | 83.38 | 84.36 | 680,968 | -1.58(-1.84%) | |
Oct 28, 2021 | 84.83 | 86.03 | 84.45 | 85.94 | 250,430 | +1.55(+1.84%) |
Oct 27, 2021 | 86.54 | 86.98 | 83.62 | 84.38 | 414,634 | -2.54(-2.93%) |
Oct 26, 2021 | 87.71 | 86.93 | 251,695 | -0.87(-0.99%) | ||
Oct 25, 2021 | 87.77 | 88.22 | 86.19 | 87.80 | 391,945 | +0.02(+0.02%) |
Oct 22, 2021 | 87.15 | 88.31 | 86.62 | 87.78 | 434,455 | +0.84(+0.96%) |
Oct 21, 2021 | 87.39 | 87.77 | 85.85 | 86.94 | 452,860 | -0.59(-0.68%) |
Oct 20, 2021 | 81.02 | 87.66 | 80.12 | 87.53 | 963,540 | +6.88(+8.53%) |
Oct 19, 2021 | 80.26 | 80.79 | 79.41 | 80.65 | 551,032 | +0.55(+0.69%) |
Oct 18, 2021 | 80.02 | 81.01 | 79.11 | 80.09 | 319,017 | +0.05(+0.06%) |
Oct 15, 2021 | 79.94 | 80.95 | 79.71 | 80.05 | 326,997 | +0.70(+0.88%) |
Oct 14, 2021 | 79.90 | 79.99 | 79.01 | 79.35 | 268,117 | +0.49(+0.62%) |
Oct 13, 2021 | 78.35 | 79.17 | 77.08 | 78.86 | 239,197 | +0.37(+0.47%) |
Oct 12, 2021 | 77.95 | 79.35 | 77.72 | 78.49 | 225,470 | +0.49(+0.62%) |
Oct 11, 2021 | 79.90 | 80.05 | 78.00 | 78.01 | 169,167 | -1.39(-1.75%) |
Oct 08, 2021 | 79.29 | 80.00 | 78.34 | 79.40 | 174,540 | +0.30(+0.39%) |
Oct 07, 2021 | 78.91 | 79.90 | 76.93 | 79.09 | 216,154 | +0.89(+1.13%) |
Oct 06, 2021 | 78.25 | 78.32 | 76.03 | 78.21 | 459,647 | -0.88(-1.11%) |
Oct 05, 2021 | 79.10 | 79.35 | 77.78 | 79.08 | 480,210 | +0.50(+0.63%) |
Oct 04, 2021 | 78.35 | 79.60 | 77.68 | 78.59 | 546,243 | +0.18(+0.23%) |
Oct 01, 2021 | 76.65 | 78.70 | 75.95 | 78.41 | 373,843 | +1.80(+2.35%) |
Sep 30, 2021 | 76.99 | 77.04 | 76.15 | 76.61 | 422,850 | -0.02(-0.02%) |
Sep 29, 2021 | 76.65 | 77.00 | 75.32 | 76.62 | 384,405 | +0.02(+0.02%) |
Sep 28, 2021 | 77.36 | 77.82 | 76.17 | 76.61 | 186,867 | -0.15(-0.20%) |
Sep 27, 2021 | 75.37 | 77.23 | 75.37 | 76.76 | 266,632 | +2.12(+2.83%) |
Sep 24, 2021 | 73.93 | 75.03 | 73.72 | 74.64 | 181,836 | +0.68(+0.91%) |
Sep 23, 2021 | 71.22 | 74.35 | 71.22 | 73.97 | 302,442 | +3.10(+4.37%) |
Sep 22, 2021 | 71.08 | 71.65 | 70.33 | 70.87 | 213,219 | +0.61(+0.87%) |
Sep 21, 2021 | 69.67 | 70.93 | 69.67 | 70.26 | 221,570 | +0.06(+0.08%) |
Sep 20, 2021 | 69.45 | 70.30 | 69.17 | 70.20 | 354,545 | -1.25(-1.75%) |
Sep 17, 2021 | 71.13 | 72.08 | 70.66 | 71.45 | 1,208,592 | +0.66(+0.93%) |
Sep 16, 2021 | 72.07 | 72.08 | 70.50 | 70.79 | 245,926 | -0.77(-1.08%) |
Sep 15, 2021 | 70.05 | 71.65 | 69.78 | 71.56 | 265,455 | +1.83(+2.62%) |
Sep 14, 2021 | 71.96 | 71.96 | 69.40 | 69.73 | 311,256 | -2.06(-2.87%) |
Sep 13, 2021 | 70.76 | 72.11 | 70.19 | 71.79 | 417,613 | +1.33(+1.89%) |
Sep 10, 2021 | 71.30 | 71.34 | 70.19 | 70.46 | 283,433 | -0.51(-0.73%) |
Sep 09, 2021 | 70.26 | 71.73 | 69.94 | 70.97 | 301,546 | +0.57(+0.81%) |
Sep 08, 2021 | 70.41 | 70.63 | 69.38 | 70.40 | 339,359 | -0.37(-0.53%) |
Sep 07, 2021 | 70.28 | 71.85 | 69.58 | 70.77 | 340,738 | +0.72(+1.03%) |
Sep 03, 2021 | 69.93 | 70.36 | 69.30 | 70.05 | 248,850 | +0.66(+0.95%) |
Sep 02, 2021 | 69.73 | 70.62 | 69.23 | 69.39 | 172,888 | -0.44(-0.63%) |
Sep 01, 2021 | 71.42 | 71.55 | 69.53 | 69.83 | 209,008 | -1.51(-2.11%) |
Aug 31, 2021 | 70.02 | 71.49 | 69.50 | 71.33 | 412,633 | +1.77(+2.55%) |
Aug 30, 2021 | 71.39 | 71.67 | 69.42 | 69.56 | 164,527 | -2.11(-2.94%) |
Aug 27, 2021 | 69.93 | 71.81 | 69.59 | 71.67 | 229,237 | +2.05(+2.94%) |
Aug 26, 2021 | 71.21 | 71.84 | 69.50 | 69.62 | 221,868 | -1.51(-2.12%) |
Aug 25, 2021 | 70.43 | 71.83 | 69.94 | 71.13 | 177,375 | +0.99(+1.41%) |
Aug 24, 2021 | 69.73 | 70.54 | 69.21 | 70.13 | 140,807 | +0.34(+0.49%) |
Aug 23, 2021 | 70.07 | 70.84 | 69.45 | 69.79 | 177,307 | +0.34(+0.49%) |
Aug 20, 2021 | 67.93 | 69.58 | 66.48 | 69.45 | 144,989 | +1.38(+2.03%) |
Aug 19, 2021 | 68.64 | 69.33 | 67.59 | 68.07 | 187,488 | -1.30(-1.87%) |
Aug 18, 2021 | 69.50 | 70.32 | 68.82 | 69.36 | 257,395 | -0.32(-0.47%) |
Aug 17, 2021 | 70.92 | 71.14 | 68.89 | 69.69 | 163,306 | -1.61(-2.26%) |
Aug 16, 2021 | 70.32 | 71.33 | 69.60 | 71.30 | 236,704 | +0.49(+0.69%) |
Aug 13, 2021 | 71.90 | 71.90 | 70.62 | 70.81 | 141,699 | -0.90(-1.25%) |
Aug 12, 2021 | 72.41 | 72.41 | 70.96 | 71.71 | 128,483 | -0.48(-0.66%) |
Aug 11, 2021 | 71.02 | 72.19 | 69.93 | 72.18 | 177,144 | +1.44(+2.03%) |
Aug 10, 2021 | 69.55 | 71.06 | 69.38 | 70.74 | 166,195 | +1.10(+1.57%) |
Aug 09, 2021 | 70.30 | 70.98 | 69.25 | 69.65 | 173,556 | -0.73(-1.04%) |
Aug 06, 2021 | 69.63 | 70.88 | 69.62 | 70.38 | 194,499 | +1.76(+2.57%) |
Aug 05, 2021 | 67.66 | 68.86 | 67.26 | 68.62 | 167,364 | +1.51(+2.24%) |
Aug 04, 2021 | 67.00 | 68.07 | 66.24 | 67.11 | 176,608 | -0.79(-1.17%) |
Aug 03, 2021 | 67.29 | 69.54 | 65.92 | 67.90 | 214,465 | +0.83(+1.23%) |