Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 87.34 | 88.41 | 86.91 | 87.44 | 39,617 | +0.21(+0.25%) |
Oct 28, 2021 | 85.90 | 87.65 | 85.33 | 87.22 | 52,287 | +1.63(+1.90%) |
Oct 27, 2021 | 86.08 | 86.93 | 85.44 | 85.60 | 44,833 | -0.71(-0.82%) |
Oct 26, 2021 | 87.20 | 86.29 | 86.31 | 43,685 | -0.59(-0.68%) | |
Oct 25, 2021 | 85.85 | 87.47 | 85.38 | 86.90 | 54,674 | +0.90(+1.04%) |
Oct 22, 2021 | 85.67 | 86.91 | 85.67 | 86.01 | 31,313 | +0.04(+0.05%) |
Oct 21, 2021 | 84.86 | 86.15 | 84.44 | 85.97 | 42,488 | +0.68(+0.80%) |
Oct 20, 2021 | 83.53 | 85.30 | 82.99 | 85.28 | 61,854 | +1.71(+2.04%) |
Oct 19, 2021 | 84.29 | 84.41 | 83.19 | 83.58 | 55,355 | -0.91(-1.07%) |
Oct 18, 2021 | 84.49 | 85.17 | 83.63 | 84.48 | 66,211 | -0.74(-0.87%) |
Oct 15, 2021 | 86.28 | 86.86 | 85.00 | 85.23 | 102,911 | +0.63(+0.75%) |
Oct 14, 2021 | 83.59 | 84.61 | 82.75 | 84.59 | 57,705 | +1.57(+1.89%) |
Oct 13, 2021 | 85.18 | 85.18 | 82.81 | 83.02 | 60,463 | -2.50(-2.92%) |
Oct 12, 2021 | 85.71 | 86.23 | 85.10 | 85.52 | 49,248 | -0.19(-0.23%) |
Oct 11, 2021 | 86.60 | 87.19 | 85.68 | 85.71 | 34,405 | -0.82(-0.95%) |
Oct 08, 2021 | 88.09 | 88.09 | 86.39 | 86.53 | 31,257 | -1.21(-1.38%) |
Oct 07, 2021 | 87.09 | 89.42 | 86.82 | 87.74 | 86,305 | +1.59(+1.85%) |
Oct 06, 2021 | 85.71 | 86.23 | 83.48 | 86.15 | 65,909 | -0.59(-0.69%) |
Oct 05, 2021 | 86.55 | 86.87 | 84.82 | 86.75 | 91,978 | +0.20(+0.23%) |
Oct 04, 2021 | 86.80 | 87.41 | 85.72 | 86.55 | 99,695 | -0.50(-0.57%) |
Oct 01, 2021 | 85.58 | 88.07 | 84.85 | 87.05 | 74,475 | +2.09(+2.46%) |
Sep 30, 2021 | 86.31 | 86.60 | 84.84 | 84.96 | 82,837 | -0.62(-0.73%) |
Sep 29, 2021 | 85.42 | 86.03 | 84.09 | 85.59 | 49,115 | +0.65(+0.77%) |
Sep 28, 2021 | 84.96 | 85.75 | 83.94 | 84.93 | 83,639 | +0.29(+0.35%) |
Sep 27, 2021 | 83.92 | 86.41 | 83.92 | 84.64 | 77,127 | +1.18(+1.41%) |
Sep 24, 2021 | 83.65 | 84.93 | 83.32 | 83.46 | 85,268 | -0.19(-0.22%) |
Sep 23, 2021 | 81.87 | 84.96 | 81.62 | 83.65 | 95,302 | +2.67(+3.30%) |
Sep 22, 2021 | 79.31 | 81.69 | 78.33 | 80.97 | 80,097 | +2.47(+3.14%) |
Sep 21, 2021 | 80.00 | 80.08 | 78.28 | 78.51 | 103,049 | -0.56(-0.70%) |
Sep 20, 2021 | 79.78 | 80.39 | 77.82 | 79.06 | 86,273 | -2.73(-3.34%) |
Sep 17, 2021 | 80.84 | 82.37 | 79.26 | 81.79 | 280,902 | +1.52(+1.90%) |
Sep 16, 2021 | 80.92 | 81.26 | 79.33 | 80.27 | 53,280 | -0.63(-0.78%) |
Sep 15, 2021 | 79.62 | 81.22 | 79.05 | 80.90 | 55,822 | +1.37(+1.72%) |
Sep 14, 2021 | 81.39 | 81.58 | 79.29 | 79.54 | 89,829 | -1.44(-1.78%) |
Sep 13, 2021 | 81.81 | 81.91 | 80.10 | 80.98 | 48,222 | +0.11(+0.13%) |
Sep 10, 2021 | 81.89 | 82.16 | 80.63 | 80.88 | 49,576 | -0.37(-0.46%) |
Sep 09, 2021 | 81.31 | 82.08 | 81.17 | 81.25 | 87,190 | -0.43(-0.53%) |
Sep 08, 2021 | 81.12 | 81.73 | 80.23 | 81.68 | 85,107 | +0.14(+0.17%) |
Sep 07, 2021 | 83.55 | 83.87 | 81.43 | 81.54 | 46,057 | -2.25(-2.69%) |
Sep 03, 2021 | 84.05 | 84.20 | 82.61 | 83.79 | 69,758 | -0.13(-0.15%) |
Sep 02, 2021 | 83.66 | 84.21 | 83.32 | 83.92 | 54,230 | +0.38(+0.46%) |
Sep 01, 2021 | 83.61 | 83.83 | 81.46 | 83.54 | 73,500 | +0.15(+0.18%) |
Aug 31, 2021 | 84.06 | 85.74 | 82.72 | 83.39 | 70,308 | -1.09(-1.29%) |
Aug 30, 2021 | 85.55 | 85.55 | 84.31 | 84.48 | 33,361 | -0.35(-0.41%) |
Aug 27, 2021 | 82.58 | 85.27 | 82.58 | 84.83 | 71,301 | +2.46(+2.99%) |
Aug 26, 2021 | 82.78 | 83.11 | 82.16 | 82.37 | 47,864 | -0.87(-1.04%) |
Aug 25, 2021 | 83.50 | 84.73 | 83.02 | 83.24 | 46,239 | -0.48(-0.57%) |
Aug 24, 2021 | 82.58 | 84.34 | 82.58 | 83.72 | 52,033 | +1.15(+1.39%) |
Aug 23, 2021 | 82.58 | 82.88 | 81.92 | 82.57 | 53,167 | +0.71(+0.87%) |
Aug 20, 2021 | 81.62 | 83.36 | 81.42 | 81.86 | 229,047 | +0.28(+0.35%) |
Aug 19, 2021 | 81.05 | 81.96 | 80.53 | 81.58 | 88,318 | -0.59(-0.72%) |
Aug 18, 2021 | 83.34 | 83.44 | 81.86 | 82.17 | 57,715 | -1.24(-1.49%) |
Aug 17, 2021 | 84.83 | 85.42 | 83.06 | 83.41 | 46,030 | -2.23(-2.60%) |
Aug 16, 2021 | 85.14 | 86.67 | 84.98 | 85.64 | 58,418 | -0.18(-0.22%) |
Aug 13, 2021 | 85.51 | 86.29 | 85.08 | 85.83 | 44,243 | -0.21(-0.25%) |
Aug 12, 2021 | 86.10 | 86.91 | 85.40 | 86.04 | 73,235 | -0.28(-0.33%) |
Aug 11, 2021 | 84.39 | 86.37 | 84.34 | 86.32 | 85,675 | +1.93(+2.29%) |
Aug 10, 2021 | 83.27 | 85.63 | 83.23 | 84.39 | 71,929 | +0.79(+0.94%) |
Aug 09, 2021 | 84.06 | 84.06 | 82.14 | 83.60 | 65,170 | -0.45(-0.53%) |
Aug 06, 2021 | 84.95 | 85.26 | 83.53 | 84.05 | 47,112 | +0.62(+0.75%) |
Aug 05, 2021 | 83.47 | 84.45 | 83.02 | 83.42 | 58,090 | +0.55(+0.67%) |
Aug 04, 2021 | 83.92 | 84.75 | 81.75 | 82.87 | 150,693 | -1.23(-1.46%) |
Aug 03, 2021 | 89.60 | 90.58 | 81.66 | 84.10 | 276,010 | -5.50(-6.14%) |