Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 82.05 | 88.52 | 81.27 | 84.06 | 2,656,423 | -1.02(-1.20%) |
Oct 28, 2021 | 83.86 | 85.51 | 85.08 | 1,314,176 | +1.33(+1.59%) | |
Oct 27, 2021 | 84.81 | 85.55 | 83.20 | 83.74 | 1,112,552 | -1.13(-1.33%) |
Oct 26, 2021 | 85.33 | 84.09 | 84.87 | 830,261 | +0.03(+0.03%) | |
Oct 25, 2021 | 85.13 | 85.50 | 83.29 | 84.84 | 967,103 | +0.03(+0.03%) |
Oct 22, 2021 | 83.34 | 85.18 | 82.44 | 84.81 | 1,247,819 | +1.03(+1.23%) |
Oct 21, 2021 | 83.98 | 85.18 | 83.01 | 83.78 | 823,077 | -0.02(-0.02%) |
Oct 20, 2021 | 82.62 | 86.18 | 81.22 | 83.80 | 1,581,652 | -1.21(-1.43%) |
Oct 19, 2021 | 86.64 | 87.03 | 84.93 | 85.01 | 566,031 | -1.27(-1.47%) |
Oct 18, 2021 | 83.58 | 86.28 | 83.58 | 86.28 | 954,202 | +1.91(+2.27%) |
Oct 15, 2021 | 86.58 | 87.12 | 84.15 | 84.37 | 616,158 | -0.81(-0.96%) |
Oct 14, 2021 | 84.75 | 86.12 | 84.17 | 85.18 | 652,569 | +1.12(+1.33%) |
Oct 13, 2021 | 86.74 | 86.96 | 83.21 | 84.07 | 1,237,457 | -2.69(-3.10%) |
Oct 12, 2021 | 87.05 | 87.93 | 86.14 | 86.75 | 609,885 | -0.16(-0.19%) |
Oct 11, 2021 | 87.77 | 89.44 | 86.79 | 86.92 | 417,732 | -0.89(-1.01%) |
Oct 08, 2021 | 87.88 | 88.51 | 87.14 | 87.81 | 433,563 | -0.33(-0.38%) |
Oct 07, 2021 | 87.82 | 89.01 | 87.82 | 88.14 | 672,825 | +0.87(+1.00%) |
Oct 06, 2021 | 89.05 | 89.46 | 86.32 | 87.27 | 1,366,288 | -2.18(-2.43%) |
Oct 05, 2021 | 89.18 | 91.25 | 88.66 | 89.44 | 943,437 | +0.40(+0.45%) |
Oct 04, 2021 | 89.61 | 90.46 | 88.52 | 89.05 | 605,694 | -1.04(-1.16%) |
Oct 01, 2021 | 87.36 | 90.64 | 87.13 | 90.09 | 710,193 | +3.64(+4.22%) |
Sep 30, 2021 | 88.01 | 88.01 | 85.68 | 86.44 | 631,804 | -0.86(-0.99%) |
Sep 29, 2021 | 88.77 | 88.96 | 87.17 | 87.30 | 457,732 | -1.02(-1.16%) |
Sep 28, 2021 | 90.24 | 90.85 | 88.04 | 88.33 | 678,280 | -2.08(-2.30%) |
Sep 27, 2021 | 89.89 | 92.22 | 89.84 | 90.41 | 591,288 | +0.76(+0.84%) |
Sep 24, 2021 | 88.44 | 90.00 | 88.42 | 89.65 | 665,425 | +1.40(+1.59%) |
Sep 23, 2021 | 87.22 | 89.63 | 87.22 | 88.25 | 981,777 | +2.15(+2.50%) |
Sep 22, 2021 | 84.95 | 86.73 | 84.49 | 86.10 | 588,652 | +1.63(+1.93%) |
Sep 21, 2021 | 86.66 | 87.30 | 83.93 | 84.47 | 694,910 | -2.11(-2.44%) |
Sep 20, 2021 | 84.99 | 86.84 | 84.56 | 86.58 | 877,519 | +0.11(+0.13%) |
Sep 17, 2021 | 86.79 | 87.78 | 86.21 | 86.47 | 1,363,569 | -0.25(-0.28%) |
Sep 16, 2021 | 85.90 | 87.52 | 85.90 | 86.72 | 531,538 | +1.12(+1.30%) |
Sep 15, 2021 | 85.69 | 86.82 | 85.05 | 85.60 | 1,005,456 | -0.52(-0.60%) |
Sep 14, 2021 | 87.75 | 87.75 | 85.84 | 86.12 | 870,705 | -1.12(-1.28%) |
Sep 13, 2021 | 87.77 | 87.77 | 85.83 | 87.24 | 636,542 | +0.22(+0.25%) |
Sep 10, 2021 | 88.88 | 89.04 | 86.75 | 87.02 | 459,654 | -1.17(-1.33%) |
Sep 09, 2021 | 87.92 | 88.86 | 87.46 | 88.19 | 398,464 | +0.03(+0.03%) |
Sep 08, 2021 | 88.84 | 89.15 | 87.76 | 88.17 | 454,535 | -0.55(-0.62%) |
Sep 07, 2021 | 88.16 | 89.30 | 87.78 | 88.71 | 685,722 | +0.48(+0.55%) |
Sep 03, 2021 | 89.03 | 89.30 | 87.71 | 88.23 | 795,915 | -1.29(-1.44%) |
Sep 02, 2021 | 90.58 | 90.66 | 89.14 | 89.52 | 405,283 | -0.60(-0.67%) |
Sep 01, 2021 | 90.00 | 90.45 | 89.15 | 90.13 | 588,404 | +0.59(+0.66%) |
Aug 31, 2021 | 88.48 | 89.63 | 87.08 | 89.53 | 1,242,947 | +1.37(+1.55%) |
Aug 30, 2021 | 89.72 | 89.96 | 87.68 | 88.17 | 792,275 | -1.85(-2.05%) |
Aug 27, 2021 | 87.64 | 90.24 | 87.52 | 90.01 | 626,332 | +2.83(+3.24%) |
Aug 26, 2021 | 86.94 | 87.49 | 86.05 | 87.19 | 513,582 | +0.09(+0.11%) |
Aug 25, 2021 | 85.72 | 87.52 | 85.32 | 87.09 | 835,459 | +0.73(+0.84%) |
Aug 24, 2021 | 86.03 | 86.89 | 85.36 | 86.37 | 641,713 | +1.01(+1.18%) |
Aug 23, 2021 | 85.53 | 87.04 | 84.88 | 85.36 | 707,231 | +0.30(+0.35%) |
Aug 20, 2021 | 84.41 | 85.54 | 83.67 | 85.06 | 484,301 | +0.55(+0.65%) |
Aug 19, 2021 | 84.01 | 85.27 | 82.90 | 84.51 | 1,608,765 | -0.78(-0.92%) |
Aug 18, 2021 | 84.73 | 86.01 | 83.64 | 85.29 | 716,793 | +0.41(+0.48%) |
Aug 17, 2021 | 83.47 | 85.50 | 83.47 | 84.89 | 1,359,549 | +0.57(+0.67%) |
Aug 16, 2021 | 83.28 | 84.80 | 82.89 | 84.32 | 495,599 | +0.48(+0.57%) |
Aug 13, 2021 | 85.28 | 85.28 | 83.67 | 83.84 | 695,119 | -1.46(-1.71%) |
Aug 12, 2021 | 85.54 | 85.97 | 84.09 | 85.30 | 656,279 | -0.69(-0.80%) |
Aug 11, 2021 | 85.35 | 86.31 | 84.57 | 85.99 | 610,108 | +0.67(+0.78%) |
Aug 10, 2021 | 84.33 | 85.39 | 84.00 | 85.32 | 612,216 | +0.95(+1.13%) |
Aug 09, 2021 | 85.76 | 86.00 | 83.10 | 84.37 | 895,882 | -2.06(-2.39%) |
Aug 06, 2021 | 86.22 | 87.18 | 85.27 | 86.43 | 1,033,046 | +0.57(+0.66%) |
Aug 05, 2021 | 84.19 | 86.57 | 84.14 | 85.87 | 744,494 | +1.97(+2.35%) |
Aug 04, 2021 | 82.86 | 84.31 | 82.28 | 83.90 | 663,842 | +0.25(+0.30%) |
Aug 03, 2021 | 87.10 | 87.10 | 82.28 | 83.64 | 1,684,910 | -3.24(-3.73%) |