Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 85.16 | 88.61 | 83.84 | 87.48 | 119,679 | +2.41(+2.83%) |
Oct 28, 2021 | 80.45 | 85.60 | 80.04 | 85.07 | 163,771 | +4.80(+5.98%) |
Oct 27, 2021 | 82.92 | 82.74 | 80.12 | 80.27 | 84,802 | -2.62(-3.16%) |
Oct 26, 2021 | 82.50 | 83.76 | 82.89 | 93,025 | +0.56(+0.68%) | |
Oct 25, 2021 | 82.91 | 82.33 | 98,820 | -0.08(-0.10%) | ||
Oct 22, 2021 | 83.16 | 84.09 | 80.80 | 82.41 | 121,503 | -0.33(-0.40%) |
Oct 21, 2021 | 83.96 | 84.70 | 80.04 | 82.74 | 196,536 | -0.56(-0.67%) |
Oct 20, 2021 | 83.05 | 84.65 | 82.47 | 83.30 | 56,270 | +0.34(+0.41%) |
Oct 19, 2021 | 83.56 | 85.68 | 82.26 | 82.96 | 107,864 | -0.30(-0.36%) |
Oct 18, 2021 | 79.66 | 83.82 | 79.66 | 83.26 | 126,109 | +3.66(+4.60%) |
Oct 15, 2021 | 81.11 | 81.91 | 79.05 | 79.60 | 125,221 | +0.53(+0.67%) |
Oct 14, 2021 | 80.09 | 82.98 | 78.20 | 79.07 | 89,645 | +0.57(+0.73%) |
Oct 13, 2021 | 81.13 | 82.28 | 77.02 | 78.50 | 130,796 | -2.49(-3.07%) |
Oct 12, 2021 | 80.42 | 83.31 | 80.42 | 80.99 | 129,222 | +0.95(+1.19%) |
Oct 11, 2021 | 79.87 | 84.37 | 79.40 | 80.04 | 152,426 | -0.06(-0.07%) |
Oct 08, 2021 | 85.79 | 87.03 | 78.35 | 80.10 | 600,802 | -5.43(-6.35%) |
Oct 07, 2021 | 97.97 | 100.35 | 75.20 | 85.53 | 1,559,265 | -10.89(-11.29%) |
Oct 06, 2021 | 93.85 | 96.91 | 92.83 | 96.42 | 59,803 | +1.34(+1.41%) |
Oct 05, 2021 | 92.11 | 95.68 | 91.70 | 95.08 | 82,715 | +3.26(+3.55%) |
Oct 04, 2021 | 95.75 | 95.90 | 89.79 | 91.82 | 151,716 | -4.10(-4.27%) |
Oct 01, 2021 | 99.09 | 99.09 | 91.13 | 95.92 | 140,550 | -2.10(-2.14%) |
Sep 30, 2021 | 97.01 | 99.79 | 95.96 | 98.02 | 202,933 | +3.23(+3.41%) |
Sep 29, 2021 | 101.72 | 101.74 | 94.04 | 94.79 | 205,107 | -6.39(-6.32%) |
Sep 28, 2021 | 101.92 | 102.75 | 99.75 | 101.18 | 266,857 | -2.72(-2.62%) |
Sep 27, 2021 | 101.39 | 105.45 | 100.02 | 103.90 | 108,264 | +1.90(+1.86%) |
Sep 24, 2021 | 104.77 | 104.79 | 97.80 | 102.00 | 251,818 | -3.98(-3.76%) |
Sep 23, 2021 | 103.86 | 107.25 | 103.67 | 105.98 | 124,008 | +3.72(+3.64%) |
Sep 22, 2021 | 100.95 | 103.91 | 99.53 | 102.26 | 63,025 | +2.28(+2.28%) |
Sep 21, 2021 | 98.60 | 100.75 | 96.81 | 99.98 | 102,536 | +3.16(+3.26%) |
Sep 20, 2021 | 101.80 | 104.80 | 95.76 | 96.82 | 184,868 | -9.35(-8.81%) |
Sep 17, 2021 | 108.17 | 106.70 | 104.59 | 106.17 | 380,062 | -0.53(-0.50%) |
Sep 16, 2021 | 106.53 | 108.14 | 105.42 | 106.70 | 121,358 | +0.45(+0.42%) |
Sep 15, 2021 | 104.19 | 107.29 | 102.66 | 106.25 | 152,425 | +2.04(+1.96%) |
Sep 14, 2021 | 103.53 | 107.28 | 103.46 | 104.21 | 133,489 | +1.87(+1.83%) |
Sep 13, 2021 | 106.70 | 106.84 | 98.71 | 102.34 | 218,380 | -3.52(-3.33%) |
Sep 10, 2021 | 107.04 | 110.97 | 105.75 | 105.86 | 129,528 | -0.60(-0.56%) |
Sep 09, 2021 | 105.84 | 110.17 | 105.22 | 106.46 | 115,812 | +1.15(+1.09%) |
Sep 08, 2021 | 105.90 | 107.13 | 101.18 | 105.31 | 136,628 | -0.95(-0.89%) |
Sep 07, 2021 | 108.02 | 111.06 | 105.61 | 106.26 | 132,354 | -1.04(-0.97%) |
Sep 03, 2021 | 106.15 | 108.25 | 105.14 | 107.30 | 110,141 | +0.84(+0.79%) |
Sep 02, 2021 | 105.00 | 108.62 | 104.73 | 106.46 | 124,999 | +2.19(+2.10%) |
Sep 01, 2021 | 103.00 | 104.75 | 101.31 | 104.27 | 127,545 | +2.10(+2.06%) |
Aug 31, 2021 | 101.92 | 102.59 | 98.94 | 102.17 | 180,041 | +0.17(+0.17%) |
Aug 30, 2021 | 99.69 | 102.14 | 99.12 | 102.00 | 175,427 | +3.31(+3.35%) |
Aug 27, 2021 | 93.94 | 100.56 | 93.94 | 98.69 | 211,623 | +5.04(+5.38%) |
Aug 26, 2021 | 93.31 | 94.99 | 91.52 | 93.65 | 108,697 | +0.13(+0.14%) |
Aug 25, 2021 | 93.56 | 95.28 | 92.48 | 93.52 | 72,337 | +0.47(+0.51%) |
Aug 24, 2021 | 92.30 | 95.30 | 91.12 | 93.05 | 134,023 | +0.81(+0.88%) |
Aug 23, 2021 | 89.75 | 94.29 | 89.75 | 92.24 | 105,354 | +2.81(+3.14%) |
Aug 20, 2021 | 83.84 | 90.22 | 83.84 | 89.43 | 127,987 | +5.38(+6.40%) |
Aug 19, 2021 | 86.50 | 87.78 | 83.02 | 84.05 | 221,952 | -3.42(-3.91%) |
Aug 18, 2021 | 88.80 | 90.01 | 87.05 | 87.47 | 183,939 | -1.46(-1.64%) |
Aug 17, 2021 | 91.99 | 93.05 | 85.67 | 88.93 | 382,915 | -4.08(-4.39%) |
Aug 16, 2021 | 96.00 | 96.00 | 92.74 | 93.01 | 193,435 | -2.80(-2.92%) |
Aug 13, 2021 | 96.20 | 97.77 | 94.15 | 95.81 | 118,006 | -0.39(-0.41%) |
Aug 12, 2021 | 99.08 | 99.40 | 95.65 | 96.20 | 160,197 | -2.88(-2.91%) |
Aug 11, 2021 | 104.25 | 104.93 | 98.00 | 99.08 | 151,173 | -4.53(-4.37%) |
Aug 10, 2021 | 103.09 | 104.54 | 101.58 | 103.61 | 165,878 | +0.60(+0.58%) |
Aug 09, 2021 | 106.45 | 107.89 | 100.36 | 103.01 | 314,692 | -1.65(-1.58%) |
Aug 06, 2021 | 95.00 | 106.37 | 92.72 | 104.66 | 565,992 | +13.91(+15.33%) |
Aug 05, 2021 | 88.08 | 91.00 | 87.35 | 90.75 | 225,357 | +2.82(+3.21%) |
Aug 04, 2021 | 85.77 | 90.00 | 84.18 | 87.93 | 270,063 | +2.06(+2.40%) |
Aug 03, 2021 | 81.40 | 86.70 | 79.46 | 85.87 | 272,072 | +6.16(+7.73%) |