Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 85.40 | 87.47 | 84.83 | 87.20 | 103,606 | +1.65(+1.92%) |
Oct 28, 2021 | 84.05 | 85.66 | 84.02 | 85.56 | 63,114 | +1.95(+2.33%) |
Oct 27, 2021 | 84.97 | 85.09 | 83.45 | 83.61 | 67,542 | -1.76(-2.06%) |
Oct 26, 2021 | 86.78 | 85.30 | 85.37 | 64,629 | -0.75(-0.87%) | |
Oct 25, 2021 | 86.11 | 87.17 | 85.88 | 86.12 | 76,388 | -0.29(-0.34%) |
Oct 22, 2021 | 86.62 | 87.10 | 85.92 | 86.41 | 52,101 | -0.50(-0.57%) |
Oct 21, 2021 | 85.65 | 87.47 | 85.82 | 86.91 | 53,730 | +1.09(+1.27%) |
Oct 20, 2021 | 85.62 | 86.63 | 85.05 | 85.82 | 62,531 | +0.20(+0.23%) |
Oct 19, 2021 | 86.90 | 87.14 | 85.59 | 85.62 | 108,068 | -0.92(-1.06%) |
Oct 18, 2021 | 85.93 | 87.25 | 85.27 | 86.55 | 92,420 | -0.01(-0.01%) |
Oct 15, 2021 | 88.61 | 88.92 | 86.55 | 86.55 | 89,853 | -0.54(-0.62%) |
Oct 14, 2021 | 86.88 | 87.90 | 86.67 | 87.09 | 61,476 | +1.50(+1.75%) |
Oct 13, 2021 | 85.07 | 85.76 | 83.72 | 85.60 | 76,402 | +0.40(+0.47%) |
Oct 12, 2021 | 83.78 | 85.27 | 83.33 | 85.19 | 62,141 | +1.82(+2.18%) |
Oct 11, 2021 | 83.55 | 85.13 | 83.32 | 83.38 | 98,734 | -0.37(-0.44%) |
Oct 08, 2021 | 87.00 | 87.00 | 83.42 | 83.74 | 108,531 | -3.37(-3.87%) |
Oct 07, 2021 | 86.56 | 88.10 | 86.49 | 87.11 | 142,321 | +1.76(+2.06%) |
Oct 06, 2021 | 87.07 | 87.40 | 83.77 | 85.35 | 156,098 | -2.38(-2.71%) |
Oct 05, 2021 | 87.53 | 89.61 | 87.06 | 87.73 | 130,776 | +0.30(+0.34%) |
Oct 04, 2021 | 85.90 | 88.29 | 85.12 | 87.43 | 155,315 | +0.95(+1.10%) |
Oct 01, 2021 | 85.30 | 86.83 | 84.14 | 86.48 | 137,431 | +2.06(+2.44%) |
Sep 30, 2021 | 88.71 | 89.62 | 84.37 | 84.42 | 137,501 | -4.05(-4.58%) |
Sep 29, 2021 | 88.31 | 89.26 | 86.82 | 88.47 | 123,830 | +0.56(+0.64%) |
Sep 28, 2021 | 87.97 | 88.91 | 87.00 | 87.91 | 148,537 | +0.05(+0.05%) |
Sep 27, 2021 | 84.26 | 89.23 | 84.26 | 87.86 | 177,670 | +3.96(+4.72%) |
Sep 24, 2021 | 81.94 | 84.39 | 80.23 | 83.90 | 127,491 | +1.43(+1.74%) |
Sep 23, 2021 | 82.29 | 84.39 | 81.87 | 82.47 | 91,176 | +0.72(+0.88%) |
Sep 22, 2021 | 80.51 | 82.57 | 80.31 | 81.75 | 80,725 | +1.73(+2.16%) |
Sep 21, 2021 | 80.47 | 80.88 | 79.31 | 80.02 | 119,709 | +0.29(+0.36%) |
Sep 20, 2021 | 79.11 | 80.71 | 78.33 | 79.73 | 127,157 | -1.54(-1.90%) |
Sep 17, 2021 | 81.39 | 82.91 | 79.41 | 81.27 | 534,688 | +0.10(+0.13%) |
Sep 16, 2021 | 82.38 | 83.41 | 80.96 | 81.17 | 110,412 | -1.16(-1.41%) |
Sep 15, 2021 | 81.82 | 82.96 | 81.04 | 82.33 | 106,781 | +0.41(+0.50%) |
Sep 14, 2021 | 85.53 | 85.53 | 81.45 | 81.92 | 144,525 | -2.62(-3.10%) |
Sep 13, 2021 | 84.13 | 85.21 | 82.72 | 84.54 | 272,026 | +1.22(+1.46%) |
Sep 10, 2021 | 85.31 | 86.23 | 83.11 | 83.32 | 146,208 | -0.94(-1.11%) |
Sep 09, 2021 | 84.06 | 86.60 | 84.06 | 84.26 | 194,541 | +0.56(+0.67%) |
Sep 08, 2021 | 82.63 | 83.84 | 81.28 | 83.69 | 195,802 | +0.60(+0.72%) |
Sep 07, 2021 | 87.58 | 87.58 | 82.76 | 83.10 | 265,978 | -5.05(-5.72%) |
Sep 03, 2021 | 90.20 | 95.58 | 87.96 | 88.14 | 432,689 | +0.57(+0.65%) |
Sep 02, 2021 | 87.42 | 88.29 | 84.73 | 87.57 | 254,775 | +0.62(+0.71%) |
Sep 01, 2021 | 84.97 | 87.97 | 84.66 | 86.95 | 187,939 | +2.42(+2.86%) |
Aug 31, 2021 | 86.63 | 87.21 | 84.46 | 84.54 | 100,386 | -2.36(-2.71%) |
Aug 30, 2021 | 88.10 | 88.63 | 86.63 | 86.90 | 83,817 | -1.20(-1.36%) |
Aug 27, 2021 | 85.66 | 88.65 | 85.66 | 88.10 | 128,864 | +3.09(+3.63%) |
Aug 26, 2021 | 86.91 | 86.91 | 84.49 | 85.01 | 68,863 | -2.47(-2.83%) |
Aug 25, 2021 | 87.56 | 88.28 | 86.50 | 87.48 | 83,896 | +0.15(+0.17%) |
Aug 24, 2021 | 85.66 | 87.69 | 85.42 | 87.33 | 62,819 | +1.83(+2.14%) |
Aug 23, 2021 | 85.77 | 86.05 | 84.50 | 85.50 | 108,846 | +0.64(+0.75%) |
Aug 20, 2021 | 82.87 | 85.04 | 82.25 | 84.87 | 117,444 | +1.61(+1.93%) |
Aug 19, 2021 | 82.19 | 83.62 | 81.62 | 83.25 | 97,297 | -0.24(-0.29%) |
Aug 18, 2021 | 83.64 | 85.87 | 83.14 | 83.50 | 91,844 | -0.53(-0.64%) |
Aug 17, 2021 | 85.16 | 85.16 | 82.11 | 84.03 | 90,176 | -2.30(-2.67%) |
Aug 16, 2021 | 85.96 | 86.56 | 84.30 | 86.34 | 52,868 | -0.01(-0.01%) |
Aug 13, 2021 | 86.80 | 87.32 | 84.99 | 86.34 | 51,384 | -0.24(-0.28%) |
Aug 12, 2021 | 88.51 | 89.05 | 86.48 | 86.59 | 126,255 | -1.39(-1.59%) |
Aug 11, 2021 | 85.33 | 88.16 | 85.33 | 87.98 | 112,808 | +1.92(+2.23%) |
Aug 10, 2021 | 82.23 | 86.36 | 82.23 | 86.06 | 95,873 | +3.83(+4.66%) |
Aug 09, 2021 | 82.38 | 83.14 | 81.29 | 82.23 | 86,500 | -0.35(-0.42%) |
Aug 06, 2021 | 81.86 | 83.27 | 81.82 | 82.58 | 94,799 | +2.15(+2.68%) |
Aug 05, 2021 | 80.17 | 81.81 | 80.07 | 80.43 | 104,255 | +0.72(+0.90%) |
Aug 04, 2021 | 80.33 | 82.40 | 79.41 | 79.71 | 155,734 | -1.27(-1.57%) |
Aug 03, 2021 | 81.66 | 81.66 | 79.07 | 80.98 | 166,589 | +0.49(+0.60%) |