Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 04, 2021 | 87.63 | 0 | -0.16(-0.18%) | |||
Nov 03, 2021 | 87.60 | 87.87 | 87.53 | 87.79 | 1,279,894 | +0.18(+0.21%) |
Nov 02, 2021 | 87.60 | 87.91 | 87.53 | 87.61 | 451,983 | -0.09(-0.10%) |
Nov 01, 2021 | 87.60 | 87.70 | 87.70 | 87.70 | 206,557 | +0.06(+0.07%) |
Oct 29, 2021 | 87.54 | 87.67 | 87.54 | 87.64 | 377,533 | +0.04(+0.05%) |
Oct 28, 2021 | 87.80 | 87.60 | 161,636 | -0.04(-0.05%) | ||
Oct 27, 2021 | 87.55 | 87.65 | 87.55 | 87.64 | 229,807 | +0.07(+0.08%) |
Oct 26, 2021 | 87.60 | 87.57 | 282,773 | -0.06(-0.07%) | ||
Oct 25, 2021 | 87.60 | 87.63 | 87.57 | 87.63 | 123,665 | -0.01(-0.01%) |
Oct 22, 2021 | 87.56 | 87.68 | 87.56 | 87.64 | 91,632 | +0.01(+0.01%) |
Oct 21, 2021 | 87.53 | 87.64 | 87.53 | 87.63 | 71,361 | +0.08(+0.09%) |
Oct 20, 2021 | 87.57 | 87.65 | 87.53 | 87.55 | 79,088 | -0.04(-0.05%) |
Oct 19, 2021 | 87.51 | 87.69 | 87.51 | 87.59 | 160,616 | -0.08(-0.09%) |
Oct 18, 2021 | 87.54 | 87.72 | 87.50 | 87.67 | 326,451 | +0.13(+0.15%) |
Oct 15, 2021 | 87.62 | 87.62 | 87.52 | 87.54 | 168,530 | -0.01(-0.01%) |
Oct 14, 2021 | 87.51 | 87.65 | 87.49 | 87.55 | 394,896 | +0.07(+0.08%) |
Oct 13, 2021 | 87.45 | 87.52 | 87.43 | 87.48 | 213,969 | -0.04(-0.05%) |
Oct 12, 2021 | 87.42 | 87.63 | 87.40 | 87.52 | 439,359 | +0.09(+0.10%) |
Oct 11, 2021 | 87.45 | 87.47 | 87.40 | 87.43 | 149,277 | -0.04(-0.05%) |
Oct 08, 2021 | 87.44 | 87.50 | 87.36 | 87.47 | 444,112 | +0.09(+0.10%) |
Oct 07, 2021 | 87.43 | 87.47 | 87.32 | 87.38 | 580,497 | +0.03(+0.03%) |
Oct 06, 2021 | 87.37 | 87.50 | 87.33 | 87.35 | 336,043 | +0.00(+0.00%) |
Oct 05, 2021 | 87.45 | 87.52 | 86.86 | 87.35 | 387,022 | -0.11(-0.13%) |
Oct 04, 2021 | 87.34 | 87.47 | 87.27 | 87.46 | 163,370 | +0.09(+0.10%) |
Oct 01, 2021 | 87.37 | 87.43 | 87.31 | 87.37 | 191,288 | -0.02(-0.02%) |
Sep 30, 2021 | 87.40 | 87.49 | 87.32 | 87.39 | 268,583 | -0.03(-0.03%) |
Sep 29, 2021 | 87.42 | 87.50 | 87.36 | 87.42 | 182,596 | -0.01(-0.01%) |
Sep 28, 2021 | 87.35 | 87.45 | 87.32 | 87.43 | 158,192 | +0.03(+0.03%) |
Sep 27, 2021 | 87.38 | 87.47 | 87.33 | 87.40 | 193,755 | +0.03(+0.03%) |
Sep 24, 2021 | 87.40 | 87.49 | 87.36 | 87.37 | 112,420 | -0.03(-0.03%) |
Sep 23, 2021 | 87.41 | 87.52 | 87.36 | 87.40 | 97,580 | -0.04(-0.05%) |
Sep 22, 2021 | 87.39 | 87.55 | 87.37 | 87.44 | 451,070 | +0.05(+0.06%) |
Sep 21, 2021 | 87.33 | 87.42 | 87.32 | 87.39 | 221,518 | +0.14(+0.16%) |
Sep 20, 2021 | 87.20 | 87.32 | 87.20 | 87.25 | 134,308 | -0.13(-0.15%) |
Sep 17, 2021 | 87.24 | 87.45 | 87.20 | 87.38 | 427,801 | +0.08(+0.09%) |
Sep 16, 2021 | 87.25 | 87.36 | 87.21 | 87.30 | 130,154 | -0.05(-0.06%) |
Sep 15, 2021 | 87.21 | 87.38 | 87.20 | 87.35 | 96,928 | +0.00(+0.00%) |
Sep 14, 2021 | 87.40 | 87.40 | 87.24 | 87.35 | 71,743 | -0.07(-0.08%) |
Sep 13, 2021 | 87.30 | 87.46 | 87.20 | 87.42 | 76,792 | +0.16(+0.18%) |
Sep 10, 2021 | 87.28 | 87.34 | 87.18 | 87.26 | 60,024 | +0.08(+0.09%) |
Sep 09, 2021 | 87.19 | 87.42 | 87.12 | 87.18 | 116,108 | +0.08(+0.09%) |
Sep 08, 2021 | 87.13 | 87.24 | 87.09 | 87.10 | 61,173 | +0.00(+0.00%) |
Sep 07, 2021 | 87.14 | 87.24 | 87.08 | 87.10 | 70,598 | -0.02(-0.02%) |
Sep 03, 2021 | 87.08 | 87.20 | 87.08 | 87.12 | 58,754 | +0.01(+0.01%) |
Sep 02, 2021 | 87.17 | 87.20 | 87.01 | 87.11 | 60,970 | +0.11(+0.13%) |
Sep 01, 2021 | 87.07 | 87.24 | 87.00 | 87.00 | 108,151 | -0.01(-0.01%) |
Aug 31, 2021 | 87.11 | 87.22 | 87.00 | 87.01 | 257,561 | -0.09(-0.10%) |
Aug 30, 2021 | 87.16 | 87.30 | 87.00 | 87.10 | 215,646 | -0.07(-0.08%) |
Aug 27, 2021 | 87.20 | 87.26 | 87.01 | 87.17 | 66,203 | +0.09(+0.10%) |
Aug 26, 2021 | 87.11 | 87.47 | 87.00 | 87.08 | 113,350 | -0.02(-0.02%) |
Aug 25, 2021 | 88.84 | 89.01 | 87.00 | 87.10 | 169,296 | +0.00(+0.00%) |
Aug 24, 2021 | 87.10 | 87.29 | 87.00 | 87.10 | 49,138 | -0.01(-0.01%) |
Aug 23, 2021 | 86.53 | 87.13 | 86.53 | 87.11 | 54,530 | +0.01(+0.01%) |
Aug 20, 2021 | 87.05 | 87.17 | 86.95 | 87.10 | 48,985 | +0.00(+0.00%) |
Aug 19, 2021 | 86.90 | 87.11 | 86.90 | 87.10 | 197,894 | +0.16(+0.18%) |
Aug 18, 2021 | 87.00 | 87.08 | 86.90 | 86.94 | 172,389 | -0.01(-0.01%) |
Aug 17, 2021 | 87.05 | 87.05 | 86.90 | 86.95 | 148,026 | -0.19(-0.22%) |
Aug 16, 2021 | 87.15 | 87.34 | 86.90 | 87.14 | 103,745 | +0.24(+0.28%) |
Aug 13, 2021 | 86.90 | 87.13 | 86.87 | 86.90 | 124,336 | +0.05(+0.06%) |
Aug 12, 2021 | 86.89 | 86.93 | 86.81 | 86.85 | 80,592 | +0.03(+0.03%) |
Aug 11, 2021 | 86.90 | 87.23 | 86.75 | 86.82 | 68,541 | -0.14(-0.16%) |
Aug 10, 2021 | 86.84 | 86.96 | 86.60 | 86.96 | 522,508 | +0.01(+0.01%) |
Aug 09, 2021 | 86.89 | 86.95 | 86.67 | 86.95 | 57,833 | +0.05(+0.06%) |
Aug 06, 2021 | 86.85 | 87.21 | 86.70 | 86.90 | 80,130 | +0.15(+0.17%) |
Aug 05, 2021 | 86.91 | 86.97 | 86.51 | 86.75 | 408,498 | -0.05(-0.06%) |
Aug 04, 2021 | 86.71 | 86.92 | 86.70 | 86.80 | 60,206 | -0.23(-0.26%) |
Aug 03, 2021 | 86.94 | 87.04 | 86.52 | 87.03 | 158,636 | +0.19(+0.22%) |
Aug 02, 2021 | 86.90 | 86.90 | 86.50 | 86.84 | 97,565 | +0.09(+0.10%) |
Jul 30, 2021 | 86.84 | 87.08 | 86.60 | 86.75 | 143,294 | -0.06(-0.07%) |
Jul 29, 2021 | 87.18 | 87.25 | 86.69 | 86.81 | 117,934 | -0.15(-0.17%) |
Jul 28, 2021 | 87.34 | 87.34 | 86.70 | 86.96 | 73,604 | -0.29(-0.33%) |
Jul 27, 2021 | 86.90 | 87.30 | 86.90 | 87.25 | 145,646 | +0.28(+0.32%) |
Jul 26, 2021 | 87.47 | 87.47 | 86.68 | 86.97 | 61,535 | -0.37(-0.42%) |
Jul 23, 2021 | 87.49 | 87.49 | 86.91 | 87.34 | 52,613 | +0.01(+0.01%) |
Jul 22, 2021 | 87.46 | 87.81 | 86.79 | 87.33 | 51,860 | -0.32(-0.37%) |
Jul 21, 2021 | 87.35 | 87.65 | 87.18 | 87.65 | 52,376 | +0.30(+0.34%) |
Jul 20, 2021 | 87.38 | 87.71 | 87.17 | 87.35 | 101,360 | +0.26(+0.30%) |
Jul 19, 2021 | 87.04 | 87.82 | 86.56 | 87.09 | 84,950 | -0.11(-0.13%) |
Jul 16, 2021 | 87.08 | 87.69 | 87.08 | 87.20 | 88,950 | +0.45(+0.52%) |
Jul 15, 2021 | 86.71 | 87.16 | 86.36 | 86.75 | 53,780 | +0.05(+0.06%) |
Jul 14, 2021 | 87.23 | 87.57 | 86.70 | 86.70 | 38,731 | -0.17(-0.20%) |
Jul 13, 2021 | 86.67 | 87.73 | 86.45 | 86.87 | 86,591 | +0.17(+0.20%) |
Jul 12, 2021 | 86.70 | 86.87 | 86.62 | 86.70 | 89,596 | +0.05(+0.06%) |
Jul 09, 2021 | 86.85 | 86.92 | 86.62 | 86.65 | 163,315 | -0.29(-0.33%) |
Jul 08, 2021 | 86.30 | 87.00 | 86.25 | 86.94 | 92,061 | +0.30(+0.35%) |
Jul 07, 2021 | 86.60 | 87.25 | 86.37 | 86.64 | 195,219 | -0.18(-0.21%) |
Jul 06, 2021 | 86.68 | 86.95 | 86.51 | 86.82 | 319,032 | +0.22(+0.25%) |
Jul 02, 2021 | 86.63 | 86.80 | 86.43 | 86.60 | 260,964 | +0.07(+0.08%) |
Jul 01, 2021 | 87.08 | 87.09 | 86.40 | 86.53 | 431,456 | -0.42(-0.48%) |
Jun 30, 2021 | 87.07 | 87.31 | 86.94 | 86.95 | 432,967 | +0.02(+0.02%) |
Jun 29, 2021 | 86.98 | 87.55 | 86.76 | 86.93 | 500,246 | -0.05(-0.06%) |
Jun 28, 2021 | 87.27 | 87.27 | 86.60 | 86.98 | 1,312,347 | +14.14(+19.41%) |
Jun 25, 2021 | 73.40 | 74.22 | 72.52 | 72.84 | 150,637 | -0.73(-0.99%) |
Jun 24, 2021 | 71.75 | 73.88 | 71.75 | 73.57 | 42,698 | +1.66(+2.31%) |
Jun 23, 2021 | 72.05 | 72.44 | 71.79 | 71.91 | 28,319 | -0.35(-0.48%) |
Jun 22, 2021 | 72.60 | 72.60 | 71.52 | 72.26 | 19,019 | -0.89(-1.22%) |
Jun 21, 2021 | 72.87 | 73.95 | 71.58 | 73.15 | 42,909 | +0.28(+0.38%) |
Jun 18, 2021 | 74.88 | 75.85 | 72.50 | 72.87 | 161,560 | -3.77(-4.92%) |
Jun 17, 2021 | 77.62 | 78.31 | 75.93 | 76.64 | 37,595 | -1.33(-1.70%) |
Jun 16, 2021 | 76.88 | 78.59 | 76.44 | 77.97 | 31,389 | +1.03(+1.34%) |
Jun 15, 2021 | 77.97 | 78.87 | 76.17 | 76.94 | 40,751 | -1.51(-1.92%) |
Jun 14, 2021 | 78.51 | 79.41 | 77.84 | 78.44 | 92,318 | -0.49(-0.62%) |
Jun 11, 2021 | 77.14 | 78.93 | 77.14 | 78.93 | 31,560 | +2.21(+2.88%) |
Jun 10, 2021 | 76.51 | 76.73 | 75.95 | 76.73 | 19,056 | +0.47(+0.62%) |
Jun 09, 2021 | 76.46 | 77.03 | 75.88 | 76.26 | 35,749 | -0.41(-0.53%) |
Jun 08, 2021 | 75.54 | 76.87 | 74.91 | 76.67 | 24,390 | +2.00(+2.68%) |
Jun 07, 2021 | 74.94 | 75.31 | 74.24 | 74.67 | 26,989 | +0.06(+0.08%) |
Jun 04, 2021 | 73.22 | 75.24 | 72.64 | 74.61 | 28,009 | +1.30(+1.77%) |
Jun 03, 2021 | 73.61 | 73.61 | 71.81 | 73.31 | 27,694 | -0.25(-0.34%) |
Jun 02, 2021 | 73.00 | 74.26 | 71.56 | 73.56 | 59,303 | +1.20(+1.66%) |