Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 86.77 | 88.14 | 86.61 | 86.86 | 1,775,180 | -0.09(-0.10%) |
Oct 28, 2021 | 86.03 | 87.25 | 85.40 | 86.95 | 2,442,241 | +1.55(+1.81%) |
Oct 27, 2021 | 86.73 | 89.52 | 85.36 | 85.40 | 3,093,029 | -0.90(-1.05%) |
Oct 26, 2021 | 86.44 | 86.31 | 2,415,046 | +0.13(+0.15%) | ||
Oct 25, 2021 | 86.13 | 86.95 | 85.63 | 86.18 | 2,330,714 | -0.02(-0.02%) |
Oct 22, 2021 | 86.88 | 88.05 | 86.12 | 86.20 | 1,953,387 | -0.61(-0.71%) |
Oct 21, 2021 | 86.34 | 86.89 | 86.14 | 86.82 | 1,519,822 | -0.29(-0.34%) |
Oct 20, 2021 | 86.36 | 87.62 | 86.03 | 87.11 | 1,765,978 | +1.20(+1.39%) |
Oct 19, 2021 | 86.23 | 86.38 | 85.15 | 85.91 | 1,277,203 | -0.14(-0.16%) |
Oct 18, 2021 | 84.27 | 86.17 | 84.14 | 86.05 | 2,008,725 | +1.34(+1.59%) |
Oct 15, 2021 | 85.87 | 86.25 | 84.40 | 84.70 | 2,442,108 | -0.38(-0.45%) |
Oct 14, 2021 | 82.93 | 85.20 | 82.84 | 85.08 | 2,287,085 | +2.54(+3.08%) |
Oct 13, 2021 | 81.80 | 83.10 | 81.66 | 82.54 | 2,148,990 | +1.08(+1.33%) |
Oct 12, 2021 | 81.29 | 81.99 | 80.70 | 81.46 | 1,880,307 | +0.42(+0.52%) |
Oct 11, 2021 | 80.99 | 81.94 | 80.86 | 81.05 | 2,049,485 | -0.12(-0.14%) |
Oct 08, 2021 | 82.29 | 82.47 | 80.78 | 81.16 | 2,178,824 | -0.86(-1.04%) |
Oct 07, 2021 | 81.72 | 83.36 | 81.72 | 82.02 | 1,737,992 | +1.06(+1.31%) |
Oct 06, 2021 | 80.28 | 81.88 | 80.08 | 80.96 | 2,391,377 | +0.23(+0.29%) |
Oct 05, 2021 | 80.99 | 81.55 | 80.09 | 80.72 | 2,083,917 | -0.05(-0.06%) |
Oct 04, 2021 | 81.10 | 81.74 | 80.43 | 80.77 | 2,171,576 | -0.72(-0.88%) |
Oct 01, 2021 | 82.02 | 82.52 | 81.08 | 81.49 | 2,154,132 | -0.21(-0.26%) |
Sep 30, 2021 | 84.79 | 85.14 | 81.68 | 81.71 | 2,933,323 | -2.44(-2.90%) |
Sep 29, 2021 | 83.28 | 84.79 | 83.28 | 84.15 | 2,496,480 | +1.35(+1.63%) |
Sep 28, 2021 | 84.43 | 84.69 | 81.97 | 82.80 | 2,938,274 | -2.18(-2.57%) |
Sep 27, 2021 | 84.06 | 85.39 | 83.48 | 84.98 | 2,733,308 | +0.28(+0.33%) |
Sep 24, 2021 | 84.73 | 85.31 | 83.60 | 84.69 | 2,118,244 | -0.27(-0.32%) |
Sep 23, 2021 | 86.31 | 86.62 | 84.88 | 84.97 | 3,030,408 | -1.12(-1.30%) |
Sep 22, 2021 | 86.52 | 87.35 | 85.89 | 86.09 | 1,918,697 | +0.53(+0.61%) |
Sep 21, 2021 | 85.44 | 86.40 | 84.67 | 85.56 | 2,443,970 | -0.15(-0.17%) |
Sep 20, 2021 | 86.44 | 87.82 | 84.39 | 85.71 | 3,667,626 | -2.65(-3.00%) |
Sep 17, 2021 | 87.57 | 88.62 | 87.38 | 88.35 | 4,646,857 | +0.49(+0.55%) |
Sep 16, 2021 | 86.00 | 89.00 | 86.00 | 87.87 | 3,386,259 | +1.62(+1.87%) |
Sep 15, 2021 | 85.14 | 86.44 | 84.73 | 86.25 | 3,029,964 | +0.74(+0.86%) |
Sep 14, 2021 | 87.33 | 87.43 | 84.87 | 85.51 | 2,527,763 | -1.09(-1.26%) |
Sep 13, 2021 | 87.67 | 87.73 | 85.23 | 86.60 | 3,747,584 | -0.57(-0.66%) |
Sep 10, 2021 | 88.70 | 89.22 | 87.04 | 87.18 | 1,968,823 | -0.63(-0.72%) |
Sep 09, 2021 | 89.00 | 89.10 | 86.95 | 87.81 | 4,572,761 | -1.13(-1.27%) |
Sep 08, 2021 | 89.04 | 90.70 | 88.60 | 88.94 | 4,405,470 | -2.33(-2.55%) |
Sep 07, 2021 | 91.74 | 92.93 | 90.89 | 91.26 | 2,926,655 | -1.14(-1.23%) |
Sep 03, 2021 | 93.49 | 93.49 | 91.61 | 92.40 | 2,486,096 | -1.64(-1.75%) |
Sep 02, 2021 | 94.91 | 95.07 | 93.54 | 94.05 | 1,760,943 | -0.35(-0.37%) |
Sep 01, 2021 | 93.14 | 94.53 | 92.99 | 94.40 | 1,811,545 | +1.35(+1.45%) |
Aug 31, 2021 | 94.20 | 94.26 | 92.45 | 93.04 | 3,260,960 | -0.46(-0.49%) |
Aug 30, 2021 | 94.39 | 94.62 | 93.30 | 93.50 | 1,902,382 | -0.85(-0.90%) |
Aug 27, 2021 | 93.30 | 95.06 | 92.99 | 94.35 | 1,641,996 | +1.37(+1.48%) |
Aug 26, 2021 | 94.32 | 94.76 | 92.36 | 92.97 | 1,610,921 | -1.57(-1.66%) |
Aug 25, 2021 | 93.76 | 95.36 | 93.60 | 94.54 | 1,602,769 | +1.17(+1.25%) |
Aug 24, 2021 | 92.48 | 94.84 | 91.84 | 93.37 | 1,684,551 | +1.29(+1.41%) |
Aug 23, 2021 | 92.61 | 92.71 | 90.49 | 92.08 | 1,878,790 | -0.26(-0.28%) |
Aug 20, 2021 | 90.49 | 92.92 | 90.43 | 92.34 | 1,967,176 | +1.62(+1.78%) |
Aug 19, 2021 | 89.59 | 91.26 | 89.25 | 90.73 | 2,670,023 | -0.19(-0.21%) |
Aug 18, 2021 | 90.77 | 92.68 | 90.33 | 90.92 | 3,066,743 | -1.11(-1.21%) |
Aug 17, 2021 | 94.58 | 94.58 | 90.62 | 92.03 | 3,062,870 | -3.73(-3.89%) |
Aug 16, 2021 | 94.90 | 96.96 | 94.19 | 95.76 | 2,647,435 | +0.61(+0.64%) |
Aug 13, 2021 | 95.13 | 95.50 | 93.84 | 95.14 | 1,320,460 | +0.39(+0.41%) |
Aug 12, 2021 | 95.75 | 96.31 | 94.26 | 94.76 | 1,444,068 | -1.04(-1.09%) |
Aug 11, 2021 | 93.11 | 95.89 | 92.85 | 95.80 | 2,497,061 | +2.67(+2.86%) |
Aug 10, 2021 | 91.77 | 94.37 | 91.48 | 93.13 | 1,839,912 | +1.46(+1.59%) |
Aug 09, 2021 | 91.76 | 92.82 | 91.07 | 91.67 | 1,622,083 | -0.28(-0.31%) |
Aug 06, 2021 | 93.65 | 94.36 | 91.61 | 91.95 | 1,865,393 | -1.59(-1.70%) |
Aug 05, 2021 | 93.23 | 94.29 | 92.95 | 93.55 | 1,935,331 | +0.48(+0.51%) |
Aug 04, 2021 | 93.91 | 95.02 | 93.04 | 93.07 | 2,179,142 | -1.65(-1.74%) |
Aug 03, 2021 | 93.92 | 94.83 | 92.79 | 94.72 | 2,048,030 | +1.03(+1.10%) |