Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 87.17 | 87.86 | 85.86 | 86.05 | 2,790,995 | -1.52(-1.74%) |
Oct 28, 2021 | 89.77 | 87.22 | 87.57 | 2,937,578 | -2.25(-2.51%) | |
Oct 27, 2021 | 99.42 | 99.30 | 89.72 | 89.82 | 3,639,202 | -9.92(-9.95%) |
Oct 26, 2021 | 99.66 | 99.74 | 1,160,357 | +0.55(+0.55%) | ||
Oct 25, 2021 | 99.35 | 99.84 | 98.95 | 99.19 | 890,855 | -0.10(-0.10%) |
Oct 22, 2021 | 98.83 | 99.78 | 98.55 | 99.29 | 967,349 | +0.75(+0.76%) |
Oct 21, 2021 | 96.72 | 98.62 | 96.19 | 98.54 | 984,049 | +1.72(+1.78%) |
Oct 20, 2021 | 97.08 | 97.25 | 96.23 | 96.82 | 792,410 | +0.30(+0.31%) |
Oct 19, 2021 | 95.25 | 96.63 | 95.19 | 96.52 | 910,199 | +1.58(+1.66%) |
Oct 18, 2021 | 93.60 | 95.13 | 93.00 | 94.94 | 1,365,853 | +1.14(+1.22%) |
Oct 15, 2021 | 92.65 | 94.39 | 92.38 | 93.80 | 1,569,402 | +1.44(+1.56%) |
Oct 14, 2021 | 90.00 | 92.42 | 90.00 | 92.36 | 841,162 | +2.94(+3.29%) |
Oct 13, 2021 | 87.56 | 89.47 | 87.03 | 89.42 | 922,879 | +2.26(+2.59%) |
Oct 12, 2021 | 86.97 | 87.86 | 86.73 | 87.16 | 649,276 | +0.63(+0.73%) |
Oct 11, 2021 | 87.03 | 87.58 | 86.44 | 86.53 | 744,964 | -0.35(-0.40%) |
Oct 08, 2021 | 87.05 | 87.47 | 86.04 | 86.88 | 742,926 | -0.31(-0.36%) |
Oct 07, 2021 | 87.08 | 88.34 | 86.79 | 87.19 | 1,023,587 | +0.85(+0.98%) |
Oct 06, 2021 | 86.42 | 86.62 | 85.30 | 86.34 | 1,127,176 | -0.17(-0.20%) |
Oct 05, 2021 | 85.72 | 86.54 | 85.27 | 86.51 | 2,123,117 | +0.67(+0.78%) |
Oct 04, 2021 | 87.60 | 87.73 | 85.45 | 85.84 | 1,394,724 | -1.93(-2.20%) |
Oct 01, 2021 | 86.52 | 87.95 | 85.60 | 87.77 | 1,174,563 | +1.71(+1.99%) |
Sep 30, 2021 | 85.53 | 86.68 | 85.51 | 86.06 | 1,359,112 | +0.68(+0.80%) |
Sep 29, 2021 | 85.34 | 86.89 | 85.17 | 85.38 | 1,100,400 | +0.00(+0.00%) |
Sep 28, 2021 | 87.16 | 87.21 | 85.02 | 85.38 | 1,089,065 | -2.25(-2.57%) |
Sep 27, 2021 | 87.91 | 88.98 | 86.94 | 87.63 | 1,852,052 | -0.71(-0.80%) |
Sep 24, 2021 | 87.78 | 88.60 | 87.14 | 88.34 | 1,206,430 | -0.18(-0.20%) |
Sep 23, 2021 | 88.37 | 89.59 | 88.34 | 88.52 | 1,594,861 | +0.15(+0.17%) |
Sep 22, 2021 | 88.65 | 89.08 | 87.84 | 88.37 | 1,069,870 | +0.22(+0.25%) |
Sep 21, 2021 | 88.86 | 89.32 | 87.96 | 88.15 | 1,316,146 | -0.57(-0.64%) |
Sep 20, 2021 | 88.79 | 89.27 | 87.61 | 88.72 | 1,284,181 | -0.66(-0.74%) |
Sep 17, 2021 | 89.10 | 89.72 | 88.49 | 89.38 | 3,188,127 | +0.28(+0.31%) |
Sep 16, 2021 | 88.69 | 89.39 | 88.33 | 89.10 | 861,009 | +0.15(+0.17%) |
Sep 15, 2021 | 89.58 | 89.58 | 88.44 | 88.95 | 894,582 | -0.39(-0.44%) |
Sep 14, 2021 | 89.57 | 90.24 | 88.87 | 89.34 | 993,678 | -0.03(-0.03%) |
Sep 13, 2021 | 90.74 | 90.81 | 89.21 | 89.37 | 1,600,647 | -0.78(-0.87%) |
Sep 10, 2021 | 89.97 | 90.84 | 89.29 | 90.15 | 1,802,074 | +0.45(+0.50%) |
Sep 09, 2021 | 88.59 | 89.91 | 88.13 | 89.70 | 1,976,034 | +1.04(+1.17%) |
Sep 08, 2021 | 87.66 | 88.87 | 87.41 | 88.66 | 949,475 | +0.95(+1.08%) |
Sep 07, 2021 | 87.57 | 87.94 | 86.40 | 87.71 | 1,862,939 | -0.15(-0.17%) |
Sep 03, 2021 | 87.26 | 87.94 | 86.72 | 87.86 | 1,769,628 | +0.68(+0.78%) |
Sep 02, 2021 | 87.37 | 88.28 | 86.64 | 87.18 | 1,734,105 | +0.34(+0.39%) |
Sep 01, 2021 | 84.97 | 86.97 | 84.68 | 86.84 | 2,076,870 | +2.10(+2.48%) |
Aug 31, 2021 | 84.24 | 85.02 | 83.58 | 84.74 | 2,250,410 | +0.75(+0.89%) |
Aug 30, 2021 | 83.16 | 83.99 | 82.80 | 83.99 | 1,458,220 | +0.80(+0.96%) |
Aug 27, 2021 | 82.36 | 83.74 | 82.32 | 83.19 | 1,042,820 | +0.39(+0.47%) |
Aug 26, 2021 | 84.13 | 84.35 | 82.79 | 82.80 | 1,251,347 | -1.26(-1.50%) |
Aug 25, 2021 | 84.22 | 84.89 | 83.46 | 84.06 | 1,192,152 | -0.31(-0.37%) |
Aug 24, 2021 | 83.44 | 85.03 | 83.27 | 84.37 | 1,484,743 | +0.81(+0.97%) |
Aug 23, 2021 | 82.30 | 83.97 | 82.25 | 83.56 | 1,108,474 | +1.03(+1.25%) |
Aug 20, 2021 | 82.52 | 82.82 | 81.85 | 82.53 | 750,989 | +0.37(+0.45%) |
Aug 19, 2021 | 80.47 | 82.31 | 80.29 | 82.16 | 1,606,182 | +1.19(+1.47%) |
Aug 18, 2021 | 82.87 | 83.15 | 80.94 | 80.97 | 1,318,238 | -2.22(-2.67%) |
Aug 17, 2021 | 82.75 | 83.40 | 82.50 | 83.19 | 1,271,617 | +0.04(+0.05%) |
Aug 16, 2021 | 84.10 | 84.34 | 82.61 | 83.15 | 1,467,467 | -1.30(-1.54%) |
Aug 13, 2021 | 85.56 | 85.56 | 83.82 | 84.45 | 1,310,883 | +0.48(+0.57%) |
Aug 12, 2021 | 84.39 | 84.85 | 83.62 | 83.97 | 887,617 | -0.94(-1.11%) |
Aug 11, 2021 | 85.46 | 85.78 | 84.34 | 84.91 | 2,070,370 | -0.14(-0.16%) |
Aug 10, 2021 | 86.07 | 86.74 | 84.21 | 85.05 | 1,260,516 | -0.58(-0.68%) |
Aug 09, 2021 | 86.37 | 86.67 | 85.51 | 85.63 | 821,366 | -0.37(-0.43%) |
Aug 06, 2021 | 87.97 | 87.97 | 85.87 | 86.00 | 2,063,199 | -1.92(-2.18%) |
Aug 05, 2021 | 86.55 | 87.94 | 86.32 | 87.92 | 986,349 | +1.66(+1.92%) |
Aug 04, 2021 | 85.64 | 87.64 | 85.63 | 86.26 | 1,701,078 | -1.07(-1.23%) |
Aug 03, 2021 | 89.17 | 89.28 | 87.06 | 87.33 | 1,286,107 | -1.57(-1.77%) |