Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 84.70 | 89.05 | 84.27 | 88.32 | 1,375,992 | -2.14(-2.37%) |
Oct 28, 2021 | 89.69 | 92.08 | 89.44 | 90.46 | 831,771 | +0.77(+0.86%) |
Oct 27, 2021 | 90.86 | 91.05 | 89.02 | 89.69 | 440,666 | -1.36(-1.50%) |
Oct 26, 2021 | 91.55 | 91.05 | 550,536 | +0.17(+0.19%) | ||
Oct 25, 2021 | 91.94 | 92.50 | 90.81 | 90.88 | 581,325 | -1.45(-1.57%) |
Oct 22, 2021 | 89.56 | 92.97 | 89.56 | 92.33 | 542,057 | +2.22(+2.47%) |
Oct 21, 2021 | 89.39 | 90.54 | 89.25 | 90.11 | 536,069 | +0.74(+0.82%) |
Oct 20, 2021 | 90.59 | 91.63 | 89.18 | 89.38 | 612,699 | -0.58(-0.65%) |
Oct 19, 2021 | 90.04 | 90.33 | 89.06 | 89.96 | 299,013 | +0.64(+0.71%) |
Oct 18, 2021 | 88.00 | 89.88 | 87.48 | 89.32 | 470,292 | +0.92(+1.04%) |
Oct 15, 2021 | 88.17 | 89.56 | 87.65 | 88.40 | 512,905 | +1.01(+1.16%) |
Oct 14, 2021 | 86.21 | 88.74 | 85.81 | 87.39 | 943,269 | +2.28(+2.68%) |
Oct 13, 2021 | 84.95 | 85.57 | 84.51 | 85.11 | 375,356 | +0.45(+0.53%) |
Oct 12, 2021 | 83.58 | 85.10 | 82.93 | 84.66 | 511,680 | +1.25(+1.50%) |
Oct 11, 2021 | 83.94 | 85.82 | 83.38 | 83.41 | 436,421 | -0.81(-0.96%) |
Oct 08, 2021 | 84.93 | 85.29 | 82.97 | 84.21 | 564,020 | +0.03(+0.03%) |
Oct 07, 2021 | 83.55 | 85.92 | 83.14 | 84.18 | 1,636,615 | +2.26(+2.76%) |
Oct 06, 2021 | 86.36 | 86.62 | 80.68 | 81.93 | 2,302,755 | -5.47(-6.26%) |
Oct 05, 2021 | 89.13 | 90.14 | 87.20 | 87.39 | 836,213 | -2.39(-2.67%) |
Oct 04, 2021 | 89.86 | 92.05 | 89.25 | 89.79 | 613,912 | +0.60(+0.67%) |
Oct 01, 2021 | 87.14 | 90.01 | 86.90 | 89.19 | 488,300 | +2.02(+2.31%) |
Sep 30, 2021 | 90.64 | 90.64 | 87.20 | 87.17 | 608,750 | -3.45(-3.81%) |
Sep 29, 2021 | 91.02 | 91.60 | 89.81 | 90.62 | 400,755 | +0.07(+0.08%) |
Sep 28, 2021 | 90.42 | 92.07 | 90.17 | 90.55 | 507,227 | +0.19(+0.21%) |
Sep 27, 2021 | 87.91 | 91.23 | 87.91 | 90.36 | 627,036 | +2.86(+3.27%) |
Sep 24, 2021 | 85.54 | 87.84 | 84.61 | 87.50 | 500,345 | +1.25(+1.44%) |
Sep 23, 2021 | 86.67 | 88.67 | 86.09 | 86.26 | 569,409 | +0.39(+0.46%) |
Sep 22, 2021 | 85.23 | 86.98 | 84.82 | 85.86 | 507,686 | +1.23(+1.45%) |
Sep 21, 2021 | 86.62 | 86.94 | 84.63 | 84.63 | 436,912 | -1.46(-1.70%) |
Sep 20, 2021 | 84.56 | 86.34 | 83.86 | 86.09 | 527,603 | -0.37(-0.43%) |
Sep 17, 2021 | 87.67 | 88.48 | 86.14 | 86.46 | 823,553 | -1.35(-1.54%) |
Sep 16, 2021 | 88.95 | 90.28 | 87.70 | 87.82 | 355,352 | -0.79(-0.89%) |
Sep 15, 2021 | 88.72 | 89.51 | 88.34 | 88.60 | 509,542 | -0.51(-0.57%) |
Sep 14, 2021 | 90.98 | 91.23 | 88.91 | 89.12 | 533,295 | -1.84(-2.02%) |
Sep 13, 2021 | 92.49 | 92.73 | 90.57 | 90.95 | 709,397 | -0.74(-0.80%) |
Sep 10, 2021 | 90.52 | 92.32 | 90.44 | 91.69 | 625,633 | +1.45(+1.61%) |
Sep 09, 2021 | 87.93 | 90.99 | 87.89 | 90.24 | 568,393 | +2.29(+2.60%) |
Sep 08, 2021 | 88.61 | 89.28 | 86.80 | 87.95 | 633,768 | -0.71(-0.80%) |
Sep 07, 2021 | 90.45 | 90.56 | 88.53 | 88.66 | 568,842 | -2.03(-2.23%) |
Sep 03, 2021 | 89.31 | 90.83 | 89.15 | 90.68 | 493,245 | +1.00(+1.12%) |
Sep 02, 2021 | 92.37 | 92.38 | 89.34 | 89.68 | 720,875 | -2.62(-2.84%) |
Sep 01, 2021 | 92.65 | 93.01 | 91.64 | 92.30 | 435,556 | +0.52(+0.57%) |
Aug 31, 2021 | 93.37 | 94.13 | 90.98 | 91.78 | 530,674 | -1.85(-1.97%) |
Aug 30, 2021 | 92.49 | 94.13 | 91.66 | 93.62 | 632,712 | +1.08(+1.16%) |
Aug 27, 2021 | 92.10 | 93.47 | 91.27 | 92.55 | 612,755 | +0.09(+0.10%) |
Aug 26, 2021 | 95.15 | 95.15 | 90.86 | 92.46 | 997,765 | -2.52(-2.65%) |
Aug 25, 2021 | 95.15 | 95.75 | 93.76 | 94.98 | 528,917 | -0.65(-0.68%) |
Aug 24, 2021 | 93.85 | 95.99 | 93.85 | 95.63 | 698,051 | +1.29(+1.37%) |
Aug 23, 2021 | 95.19 | 95.19 | 93.43 | 94.33 | 614,430 | -0.05(-0.06%) |
Aug 20, 2021 | 90.63 | 94.43 | 90.63 | 94.39 | 811,951 | +4.43(+4.92%) |
Aug 19, 2021 | 88.83 | 91.61 | 88.68 | 89.96 | 437,212 | -0.05(-0.06%) |
Aug 18, 2021 | 90.28 | 92.20 | 89.94 | 90.01 | 267,654 | -1.24(-1.36%) |
Aug 17, 2021 | 92.79 | 93.73 | 90.81 | 91.25 | 398,571 | -3.01(-3.19%) |
Aug 16, 2021 | 93.65 | 95.18 | 92.45 | 94.26 | 398,917 | +0.21(+0.23%) |
Aug 13, 2021 | 94.26 | 94.53 | 93.00 | 94.05 | 418,898 | -0.12(-0.13%) |
Aug 12, 2021 | 95.15 | 97.31 | 93.95 | 94.17 | 767,699 | +0.09(+0.09%) |
Aug 11, 2021 | 90.42 | 94.29 | 90.15 | 94.08 | 850,063 | +3.51(+3.87%) |
Aug 10, 2021 | 89.32 | 92.27 | 89.00 | 90.58 | 634,740 | +1.24(+1.39%) |
Aug 09, 2021 | 91.06 | 91.12 | 89.25 | 89.33 | 479,581 | -1.97(-2.16%) |
Aug 06, 2021 | 91.71 | 92.87 | 91.09 | 91.31 | 559,186 | +0.38(+0.41%) |
Aug 05, 2021 | 89.30 | 92.48 | 89.30 | 90.93 | 514,800 | +1.79(+2.01%) |
Aug 04, 2021 | 90.76 | 92.84 | 88.85 | 89.14 | 1,214,868 | -2.38(-2.60%) |
Aug 03, 2021 | 90.80 | 92.67 | 88.91 | 91.51 | 969,293 | +1.60(+1.78%) |