Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2021 | 94.42 | 94.42 | 94.42 | 72 | +1.91(+2.06%) | |
Oct 27, 2021 | 94.25 | 94.26 | 92.51 | 92.51 | 11,731 | -3.39(-3.53%) |
Oct 26, 2021 | 96.65 | 93.46 | 95.90 | 7,873 | +0.40(+0.42%) | |
Oct 25, 2021 | 92.74 | 95.50 | 92.74 | 95.50 | 3,765 | +2.93(+3.17%) |
Oct 22, 2021 | 95.17 | 96.00 | 92.57 | 92.57 | 4,769 | -3.96(-4.10%) |
Oct 21, 2021 | 97.00 | 97.00 | 96.53 | 96.53 | 457 | +3.09(+3.30%) |
Oct 20, 2021 | 95.00 | 95.00 | 93.44 | 93.44 | 6,252 | +1.44(+1.57%) |
Oct 19, 2021 | 92.25 | 93.50 | 92.00 | 92.00 | 1,856 | +0.00(+0.00%) |
Oct 18, 2021 | 90.41 | 92.00 | 90.41 | 92.00 | 6,712 | +1.75(+1.94%) |
Oct 14, 2021 | 90.25 | 90.25 | 90.25 | 121 | +2.10(+2.38%) | |
Oct 13, 2021 | 87.12 | 88.75 | 87.12 | 88.15 | 21,465 | +1.00(+1.15%) |
Oct 12, 2021 | 85.19 | 87.50 | 85.16 | 87.15 | 6,593 | -1.75(-1.97%) |
Oct 08, 2021 | 88.90 | 88.90 | 88.90 | 1,355 | -2.86(-3.12%) | |
Oct 07, 2021 | 90.25 | 91.76 | 90.25 | 91.76 | 1,836 | +5.97(+6.96%) |
Oct 06, 2021 | 87.40 | 87.40 | 85.75 | 85.79 | 4,265 | -1.21(-1.39%) |
Oct 05, 2021 | 85.50 | 87.07 | 85.50 | 87.00 | 3,802 | +3.66(+4.39%) |
Oct 04, 2021 | 84.15 | 87.19 | 82.20 | 83.34 | 12,515 | -4.25(-4.86%) |
Oct 01, 2021 | 87.53 | 87.65 | 87.53 | 87.59 | 451 | -0.25(-0.28%) |
Sep 30, 2021 | 87.84 | 87.84 | 86.51 | 87.84 | 519 | -0.16(-0.18%) |
Sep 29, 2021 | 88.32 | 88.32 | 88.00 | 88.00 | 1,516 | -0.75(-0.85%) |
Sep 28, 2021 | 90.05 | 91.46 | 88.75 | 88.75 | 1,027 | -6.75(-7.07%) |
Sep 27, 2021 | 94.95 | 97.00 | 94.95 | 95.50 | 836 | +0.38(+0.39%) |
Sep 24, 2021 | 95.12 | 95.12 | 94.00 | 95.12 | 50,337 | -2.06(-2.11%) |
Sep 23, 2021 | 95.94 | 97.18 | 95.94 | 97.18 | 3,089 | +2.33(+2.46%) |
Sep 22, 2021 | 92.40 | 95.35 | 92.40 | 94.85 | 1,160 | +4.24(+4.68%) |
Sep 21, 2021 | 90.61 | 90.61 | 90.61 | 90.61 | 358 | +1.37(+1.54%) |
Sep 20, 2021 | 90.06 | 90.37 | 89.24 | 89.24 | 1,712 | -4.25(-4.55%) |
Sep 17, 2021 | 93.49 | 93.49 | 91.95 | 93.49 | 1,862 | +0.62(+0.67%) |
Sep 16, 2021 | 90.27 | 92.87 | 90.27 | 92.87 | 3,096 | -0.13(-0.14%) |
Sep 14, 2021 | 93.00 | 93.00 | 93.00 | 172 | +3.00(+3.33%) | |
Sep 13, 2021 | 89.08 | 90.00 | 87.20 | 90.00 | 6,225 | -2.25(-2.44%) |
Sep 10, 2021 | 92.25 | 92.25 | 92.13 | 92.25 | 2,665 | +0.70(+0.76%) |
Sep 09, 2021 | 93.25 | 94.47 | 91.55 | 91.55 | 8,240 | -0.45(-0.49%) |
Sep 08, 2021 | 94.89 | 94.97 | 92.00 | 92.00 | 4,234 | -4.50(-4.66%) |
Sep 07, 2021 | 96.50 | 97.00 | 96.50 | 96.50 | 517 | -0.25(-0.26%) |
Sep 03, 2021 | 97.15 | 97.15 | 96.75 | 96.75 | 2,351 | -1.53(-1.56%) |
Sep 02, 2021 | 97.81 | 98.28 | 97.80 | 98.28 | 891 | +0.47(+0.49%) |
Sep 01, 2021 | 97.16 | 97.81 | 97.16 | 97.81 | 806 | +0.26(+0.26%) |
Aug 31, 2021 | 99.37 | 99.37 | 97.55 | 97.55 | 447 | -0.45(-0.46%) |
Aug 30, 2021 | 96.00 | 98.00 | 93.00 | 98.00 | 6,505 | +1.25(+1.29%) |
Aug 27, 2021 | 96.75 | 96.75 | 96.75 | 96.75 | 153 | +0.65(+0.68%) |
Aug 25, 2021 | 96.10 | 96.10 | 96.10 | 9,055 | -2.45(-2.49%) | |
Aug 24, 2021 | 98.90 | 99.00 | 98.06 | 98.55 | 3,230 | +1.92(+1.99%) |
Aug 23, 2021 | 94.54 | 98.20 | 94.54 | 96.63 | 2,342 | +3.12(+3.34%) |
Aug 20, 2021 | 93.42 | 93.51 | 93.42 | 93.51 | 347 | +0.41(+0.44%) |
Aug 19, 2021 | 93.00 | 93.10 | 93.00 | 93.10 | 1,450 | -1.03(-1.10%) |
Aug 18, 2021 | 95.54 | 96.00 | 94.13 | 94.13 | 8,684 | -0.94(-0.99%) |
Aug 17, 2021 | 94.31 | 95.08 | 93.79 | 95.08 | 3,315 | +1.33(+1.42%) |
Aug 16, 2021 | 95.57 | 95.57 | 92.66 | 93.75 | 274,619 | -2.08(-2.17%) |
Aug 13, 2021 | 96.20 | 97.00 | 95.58 | 95.83 | 4,590 | -1.17(-1.21%) |
Aug 12, 2021 | 95.53 | 97.00 | 95.53 | 97.00 | 77,749 | -0.10(-0.10%) |
Aug 11, 2021 | 97.26 | 99.00 | 96.07 | 97.10 | 1,834 | -0.78(-0.80%) |
Aug 10, 2021 | 97.57 | 97.88 | 96.35 | 97.88 | 923 | -1.14(-1.15%) |
Aug 09, 2021 | 99.20 | 99.65 | 92.40 | 99.02 | 3,902 | +1.47(+1.51%) |
Aug 06, 2021 | 99.10 | 99.10 | 97.55 | 97.55 | 15,262 | +0.17(+0.18%) |
Aug 05, 2021 | 95.00 | 102.20 | 94.00 | 97.38 | 20,875 | +4.12(+4.42%) |
Aug 04, 2021 | 93.64 | 93.64 | 92.37 | 93.25 | 7,310 | -0.39(-0.42%) |
Aug 03, 2021 | 91.05 | 97.75 | 91.05 | 93.64 | 26,445 | -1.86(-1.95%) |