Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 93.95 | 94.32 | 92.31 | 94.13 | 234,854 | -0.19(-0.20%) |
Oct 28, 2021 | 90.57 | 94.57 | 90.35 | 94.32 | 278,341 | +4.31(+4.79%) |
Oct 27, 2021 | 93.41 | 93.87 | 89.89 | 90.01 | 354,884 | -3.41(-3.65%) |
Oct 26, 2021 | 93.01 | 93.41 | 306,913 | +0.40(+0.43%) | ||
Oct 25, 2021 | 90.02 | 94.60 | 90.02 | 93.02 | 390,238 | +3.23(+3.59%) |
Oct 22, 2021 | 89.53 | 91.06 | 89.49 | 89.79 | 266,383 | +0.27(+0.30%) |
Oct 21, 2021 | 91.94 | 92.15 | 88.94 | 89.52 | 298,041 | -2.67(-2.89%) |
Oct 20, 2021 | 90.66 | 92.58 | 89.27 | 92.19 | 292,475 | +2.05(+2.28%) |
Oct 19, 2021 | 91.30 | 91.60 | 89.77 | 90.14 | 215,521 | -0.80(-0.88%) |
Oct 18, 2021 | 86.96 | 91.20 | 86.63 | 90.94 | 314,066 | +3.44(+3.93%) |
Oct 15, 2021 | 89.75 | 90.78 | 87.40 | 87.50 | 801,154 | -0.28(-0.32%) |
Oct 14, 2021 | 87.09 | 88.08 | 86.29 | 87.78 | 208,988 | +1.73(+2.01%) |
Oct 13, 2021 | 87.63 | 87.63 | 84.50 | 86.05 | 235,500 | -1.08(-1.23%) |
Oct 12, 2021 | 88.87 | 89.46 | 86.67 | 87.12 | 239,379 | -1.42(-1.61%) |
Oct 11, 2021 | 88.25 | 90.37 | 87.99 | 88.55 | 255,857 | +1.36(+1.56%) |
Oct 08, 2021 | 90.02 | 90.34 | 87.04 | 87.18 | 224,864 | -3.27(-3.61%) |
Oct 07, 2021 | 88.23 | 90.83 | 88.23 | 90.45 | 373,865 | +3.62(+4.17%) |
Oct 06, 2021 | 85.79 | 87.53 | 83.17 | 86.82 | 341,270 | -1.10(-1.25%) |
Oct 05, 2021 | 88.61 | 90.32 | 87.63 | 87.92 | 295,818 | -0.55(-0.62%) |
Oct 04, 2021 | 88.23 | 88.89 | 86.80 | 88.47 | 354,074 | -0.43(-0.48%) |
Oct 01, 2021 | 86.53 | 89.72 | 84.27 | 88.89 | 483,627 | +2.34(+2.70%) |
Sep 30, 2021 | 92.45 | 92.45 | 86.31 | 86.55 | 740,629 | -5.44(-5.91%) |
Sep 29, 2021 | 94.10 | 94.68 | 90.80 | 91.99 | 421,730 | -1.38(-1.48%) |
Sep 28, 2021 | 98.61 | 99.14 | 93.23 | 93.37 | 576,680 | -6.11(-6.15%) |
Sep 27, 2021 | 96.85 | 102.06 | 96.80 | 99.49 | 876,897 | +2.80(+2.89%) |
Sep 24, 2021 | 93.85 | 97.84 | 93.18 | 96.69 | 610,169 | +1.93(+2.04%) |
Sep 23, 2021 | 90.69 | 96.68 | 90.47 | 94.76 | 836,297 | +5.52(+6.18%) |
Sep 22, 2021 | 86.93 | 90.18 | 86.88 | 89.24 | 346,252 | +3.27(+3.80%) |
Sep 21, 2021 | 86.87 | 87.10 | 83.15 | 85.98 | 373,121 | +0.57(+0.66%) |
Sep 20, 2021 | 83.82 | 85.54 | 81.78 | 85.41 | 523,634 | -1.58(-1.82%) |
Sep 17, 2021 | 89.83 | 89.99 | 85.89 | 86.99 | 896,656 | -2.60(-2.90%) |
Sep 16, 2021 | 90.67 | 91.26 | 88.82 | 89.59 | 392,747 | -0.78(-0.86%) |
Sep 15, 2021 | 86.78 | 90.38 | 86.19 | 90.37 | 467,189 | +3.72(+4.30%) |
Sep 14, 2021 | 89.40 | 89.62 | 86.38 | 86.64 | 261,295 | -2.35(-2.64%) |
Sep 13, 2021 | 88.27 | 89.05 | 86.77 | 88.99 | 350,324 | +1.84(+2.11%) |
Sep 10, 2021 | 88.22 | 88.84 | 87.01 | 87.15 | 242,885 | -0.07(-0.08%) |
Sep 09, 2021 | 86.54 | 88.13 | 86.24 | 87.22 | 285,218 | +0.76(+0.88%) |
Sep 08, 2021 | 89.51 | 89.51 | 85.04 | 86.46 | 442,820 | -3.59(-3.99%) |
Sep 07, 2021 | 89.97 | 91.53 | 89.71 | 90.06 | 279,687 | -0.30(-0.33%) |
Sep 03, 2021 | 91.61 | 91.61 | 89.80 | 90.36 | 201,040 | -1.59(-1.73%) |
Sep 02, 2021 | 91.60 | 92.35 | 90.33 | 91.95 | 236,888 | +1.46(+1.62%) |
Sep 01, 2021 | 93.11 | 93.16 | 89.49 | 90.49 | 315,312 | -1.89(-2.05%) |
Aug 31, 2021 | 91.84 | 92.93 | 90.83 | 92.38 | 421,966 | +0.18(+0.19%) |
Aug 30, 2021 | 91.11 | 93.40 | 89.87 | 92.20 | 412,407 | +1.39(+1.54%) |
Aug 27, 2021 | 87.44 | 91.40 | 87.44 | 90.81 | 310,689 | +3.64(+4.18%) |
Aug 26, 2021 | 90.12 | 90.71 | 87.02 | 87.16 | 292,110 | -2.67(-2.97%) |
Aug 25, 2021 | 88.21 | 90.05 | 88.00 | 89.83 | 334,580 | +1.10(+1.23%) |
Aug 24, 2021 | 86.30 | 90.31 | 86.30 | 88.73 | 538,129 | +2.78(+3.23%) |
Aug 23, 2021 | 86.69 | 87.48 | 84.31 | 85.96 | 615,815 | -0.13(-0.15%) |
Aug 20, 2021 | 85.24 | 86.27 | 83.12 | 86.09 | 447,720 | +0.89(+1.04%) |
Aug 19, 2021 | 87.01 | 88.04 | 84.35 | 85.20 | 490,901 | -3.45(-3.89%) |
Aug 18, 2021 | 89.43 | 90.53 | 88.58 | 88.64 | 476,432 | -1.06(-1.18%) |
Aug 17, 2021 | 92.61 | 92.61 | 88.19 | 89.70 | 670,022 | -3.28(-3.52%) |
Aug 16, 2021 | 93.06 | 93.65 | 91.13 | 92.98 | 480,899 | -0.86(-0.91%) |
Aug 13, 2021 | 95.50 | 95.87 | 93.72 | 93.83 | 423,339 | -2.04(-2.13%) |
Aug 12, 2021 | 97.29 | 97.59 | 92.05 | 95.87 | 722,482 | -0.89(-0.92%) |
Aug 11, 2021 | 92.18 | 96.80 | 89.95 | 96.76 | 1,344,594 | +5.96(+6.57%) |
Aug 10, 2021 | 86.28 | 90.93 | 86.16 | 90.80 | 607,529 | +4.65(+5.40%) |
Aug 09, 2021 | 85.64 | 86.15 | 84.25 | 86.15 | 295,959 | +0.48(+0.56%) |
Aug 06, 2021 | 85.89 | 86.52 | 84.28 | 85.67 | 295,402 | +0.82(+0.96%) |
Aug 05, 2021 | 84.49 | 85.97 | 83.47 | 84.85 | 345,605 | +1.41(+1.69%) |
Aug 04, 2021 | 83.65 | 85.34 | 82.36 | 83.44 | 517,862 | -0.14(-0.17%) |
Aug 03, 2021 | 77.60 | 83.98 | 76.23 | 83.58 | 1,151,909 | +9.75(+13.20%) |