Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 91.44 | 92.61 | 90.60 | 91.21 | 1,337,005 | -1.08(-1.17%) |
Oct 28, 2021 | 92.23 | 91.71 | 92.29 | 1,288,685 | +0.47(+0.51%) | |
Oct 27, 2021 | 92.62 | 92.62 | 88.52 | 91.82 | 2,796,989 | -0.82(-0.88%) |
Oct 26, 2021 | 92.92 | 93.62 | 92.64 | 1,869,878 | +0.30(+0.33%) | |
Oct 25, 2021 | 93.76 | 93.90 | 92.03 | 92.34 | 1,256,253 | -1.42(-1.51%) |
Oct 22, 2021 | 93.10 | 94.01 | 92.92 | 93.76 | 679,728 | +0.85(+0.91%) |
Oct 21, 2021 | 92.92 | 93.31 | 92.15 | 92.91 | 638,615 | +0.42(+0.46%) |
Oct 20, 2021 | 91.91 | 92.53 | 91.60 | 92.49 | 632,162 | +0.74(+0.81%) |
Oct 19, 2021 | 91.94 | 91.97 | 90.72 | 91.75 | 756,586 | +0.50(+0.55%) |
Oct 18, 2021 | 89.96 | 94.65 | 89.56 | 91.25 | 2,553,544 | +2.26(+2.54%) |
Oct 15, 2021 | 89.33 | 90.65 | 88.93 | 88.99 | 1,197,368 | +0.65(+0.73%) |
Oct 14, 2021 | 86.44 | 88.37 | 86.44 | 88.34 | 942,875 | +2.30(+2.68%) |
Oct 13, 2021 | 85.37 | 86.67 | 84.47 | 86.04 | 763,529 | +0.60(+0.70%) |
Oct 12, 2021 | 85.73 | 86.48 | 85.11 | 85.44 | 757,273 | -0.39(-0.45%) |
Oct 11, 2021 | 86.90 | 86.97 | 85.49 | 85.82 | 821,045 | +0.56(+0.66%) |
Oct 08, 2021 | 84.32 | 85.41 | 84.14 | 85.26 | 787,087 | +0.96(+1.14%) |
Oct 07, 2021 | 83.84 | 84.83 | 83.75 | 84.30 | 748,833 | +0.87(+1.04%) |
Oct 06, 2021 | 81.36 | 83.55 | 81.34 | 83.43 | 786,051 | +1.28(+1.56%) |
Oct 05, 2021 | 81.53 | 82.64 | 80.91 | 82.15 | 721,057 | +0.84(+1.03%) |
Oct 04, 2021 | 81.52 | 82.00 | 80.97 | 81.32 | 1,103,731 | +0.11(+0.14%) |
Oct 01, 2021 | 82.67 | 82.67 | 80.69 | 81.20 | 972,175 | -0.61(-0.75%) |
Sep 30, 2021 | 83.30 | 83.70 | 81.26 | 81.82 | 1,072,309 | -1.35(-1.63%) |
Sep 29, 2021 | 83.54 | 83.64 | 82.45 | 83.17 | 743,525 | -0.24(-0.29%) |
Sep 28, 2021 | 84.72 | 84.36 | 83.24 | 83.41 | 742,276 | -0.96(-1.14%) |
Sep 27, 2021 | 83.46 | 84.87 | 82.89 | 84.37 | 820,949 | +1.14(+1.37%) |
Sep 24, 2021 | 82.92 | 83.95 | 82.64 | 83.24 | 913,403 | +0.05(+0.06%) |
Sep 23, 2021 | 82.60 | 83.40 | 82.52 | 83.19 | 800,281 | +0.89(+1.09%) |
Sep 22, 2021 | 82.50 | 82.83 | 82.03 | 82.29 | 857,033 | +0.06(+0.07%) |
Sep 21, 2021 | 82.12 | 82.51 | 81.23 | 82.24 | 911,265 | +0.59(+0.73%) |
Sep 20, 2021 | 81.68 | 82.29 | 80.94 | 81.65 | 1,308,092 | -0.58(-0.71%) |
Sep 17, 2021 | 84.45 | 84.45 | 81.69 | 82.23 | 5,239,432 | -2.66(-3.14%) |
Sep 16, 2021 | 85.33 | 86.29 | 84.86 | 84.89 | 1,109,175 | -0.38(-0.44%) |
Sep 15, 2021 | 84.98 | 85.91 | 84.54 | 85.27 | 1,190,332 | +0.55(+0.65%) |
Sep 14, 2021 | 84.25 | 85.04 | 83.81 | 84.71 | 1,204,717 | +0.89(+1.07%) |
Sep 13, 2021 | 84.34 | 85.38 | 83.64 | 83.82 | 1,633,870 | +0.69(+0.83%) |
Sep 10, 2021 | 82.75 | 83.83 | 82.63 | 83.13 | 1,232,247 | +1.05(+1.28%) |
Sep 09, 2021 | 83.54 | 83.94 | 81.64 | 82.08 | 1,225,904 | -1.72(-2.05%) |
Sep 08, 2021 | 83.08 | 84.06 | 82.63 | 83.80 | 938,274 | +0.57(+0.69%) |
Sep 07, 2021 | 84.92 | 84.92 | 83.14 | 83.23 | 957,965 | -1.50(-1.76%) |
Sep 03, 2021 | 85.16 | 85.71 | 84.61 | 84.72 | 807,809 | -0.63(-0.74%) |
Sep 02, 2021 | 83.92 | 85.40 | 83.54 | 85.35 | 1,274,047 | +1.98(+2.38%) |
Sep 01, 2021 | 84.22 | 84.22 | 81.87 | 83.37 | 1,617,074 | -0.84(-1.00%) |
Aug 31, 2021 | 84.88 | 85.13 | 83.80 | 84.21 | 1,847,271 | -0.65(-0.77%) |
Aug 30, 2021 | 84.98 | 85.63 | 84.59 | 84.86 | 741,209 | +0.02(+0.02%) |
Aug 27, 2021 | 84.33 | 85.16 | 83.98 | 84.84 | 823,668 | +0.70(+0.83%) |
Aug 26, 2021 | 84.23 | 84.52 | 83.77 | 84.14 | 554,165 | -0.30(-0.35%) |
Aug 25, 2021 | 83.74 | 84.88 | 83.51 | 84.44 | 817,330 | +0.70(+0.84%) |
Aug 24, 2021 | 83.79 | 84.37 | 83.44 | 83.74 | 620,984 | +0.03(+0.03%) |
Aug 23, 2021 | 83.30 | 84.36 | 83.17 | 83.71 | 777,066 | +0.79(+0.95%) |
Aug 20, 2021 | 81.78 | 83.12 | 81.78 | 82.93 | 810,732 | +0.86(+1.05%) |
Aug 19, 2021 | 82.54 | 82.98 | 81.46 | 82.07 | 888,345 | -0.94(-1.13%) |
Aug 18, 2021 | 85.19 | 85.66 | 82.94 | 83.00 | 1,153,806 | -2.52(-2.94%) |
Aug 17, 2021 | 85.81 | 85.87 | 84.59 | 85.52 | 727,822 | -0.80(-0.93%) |
Aug 16, 2021 | 85.73 | 86.92 | 85.57 | 86.32 | 778,299 | +0.39(+0.46%) |
Aug 13, 2021 | 85.33 | 86.43 | 85.19 | 85.93 | 701,886 | +0.65(+0.77%) |
Aug 12, 2021 | 85.07 | 85.72 | 84.55 | 85.27 | 678,917 | +0.36(+0.42%) |
Aug 11, 2021 | 84.10 | 85.31 | 83.68 | 84.92 | 740,161 | +1.33(+1.59%) |
Aug 10, 2021 | 84.03 | 84.26 | 83.54 | 83.59 | 646,308 | -0.20(-0.23%) |
Aug 09, 2021 | 84.82 | 84.83 | 83.71 | 83.79 | 584,218 | -1.30(-1.53%) |
Aug 06, 2021 | 84.57 | 85.41 | 84.28 | 85.09 | 1,118,308 | +1.18(+1.40%) |
Aug 05, 2021 | 84.92 | 85.28 | 83.34 | 83.91 | 999,349 | -0.58(-0.69%) |
Aug 04, 2021 | 85.07 | 85.36 | 84.24 | 84.49 | 853,488 | -0.98(-1.15%) |
Aug 03, 2021 | 84.01 | 85.94 | 83.61 | 85.47 | 1,344,066 | +1.65(+1.96%) |