Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 84.62 | 85.87 | 82.72 | 83.92 | 367,224 | -0.85(-1.00%) |
Oct 28, 2021 | 81.59 | 84.97 | 81.11 | 84.77 | 417,403 | +3.12(+3.82%) |
Oct 27, 2021 | 80.12 | 81.96 | 79.34 | 81.65 | 296,390 | +1.15(+1.43%) |
Oct 26, 2021 | 80.65 | 80.50 | 476,482 | +0.81(+1.02%) | ||
Oct 25, 2021 | 78.08 | 80.52 | 77.94 | 79.69 | 406,805 | +1.47(+1.88%) |
Oct 22, 2021 | 78.62 | 78.62 | 75.83 | 78.22 | 361,849 | -0.18(-0.23%) |
Oct 21, 2021 | 77.45 | 80.01 | 77.37 | 78.40 | 527,165 | +1.44(+1.87%) |
Oct 20, 2021 | 78.44 | 79.18 | 76.80 | 76.96 | 847,760 | -1.08(-1.38%) |
Oct 19, 2021 | 78.15 | 79.71 | 77.79 | 78.04 | 221,744 | +0.02(+0.03%) |
Oct 18, 2021 | 78.88 | 79.09 | 77.76 | 78.02 | 354,664 | -1.98(-2.48%) |
Oct 15, 2021 | 81.14 | 82.66 | 79.68 | 80.00 | 359,439 | -1.00(-1.23%) |
Oct 14, 2021 | 81.81 | 82.20 | 80.71 | 81.00 | 521,785 | -0.08(-0.10%) |
Oct 13, 2021 | 82.79 | 84.04 | 80.87 | 81.08 | 332,007 | -1.71(-2.07%) |
Oct 12, 2021 | 81.69 | 84.37 | 81.05 | 82.79 | 531,282 | +1.80(+2.22%) |
Oct 11, 2021 | 81.47 | 82.76 | 80.38 | 80.99 | 520,463 | -0.65(-0.80%) |
Oct 08, 2021 | 85.42 | 85.42 | 81.45 | 81.64 | 350,073 | -3.81(-4.46%) |
Oct 07, 2021 | 85.94 | 88.41 | 85.23 | 85.45 | 327,201 | -1.03(-1.19%) |
Oct 06, 2021 | 86.67 | 87.95 | 85.41 | 86.48 | 366,272 | -0.63(-0.72%) |
Oct 05, 2021 | 85.08 | 87.21 | 84.92 | 87.11 | 194,424 | +2.13(+2.51%) |
Oct 04, 2021 | 86.81 | 86.81 | 84.54 | 84.98 | 180,833 | -2.82(-3.21%) |
Oct 01, 2021 | 89.72 | 89.72 | 86.45 | 87.80 | 399,145 | -2.39(-2.65%) |
Sep 30, 2021 | 87.42 | 91.10 | 86.93 | 90.19 | 290,393 | +4.07(+4.73%) |
Sep 29, 2021 | 87.46 | 88.51 | 86.03 | 86.12 | 504,915 | -0.88(-1.01%) |
Sep 28, 2021 | 87.49 | 89.71 | 86.68 | 87.00 | 492,872 | -1.66(-1.87%) |
Sep 27, 2021 | 95.04 | 95.36 | 87.63 | 88.66 | 717,205 | -6.45(-6.78%) |
Sep 24, 2021 | 96.67 | 97.28 | 94.97 | 95.11 | 232,860 | -2.39(-2.45%) |
Sep 23, 2021 | 96.63 | 98.42 | 96.38 | 97.50 | 403,016 | +1.01(+1.05%) |
Sep 22, 2021 | 96.20 | 97.24 | 94.82 | 96.49 | 335,133 | +0.43(+0.45%) |
Sep 21, 2021 | 96.93 | 98.22 | 95.97 | 96.06 | 302,266 | -0.38(-0.39%) |
Sep 20, 2021 | 95.85 | 99.79 | 95.71 | 96.44 | 400,088 | -1.83(-1.86%) |
Sep 17, 2021 | 97.00 | 98.31 | 95.54 | 98.27 | 467,346 | +2.04(+2.12%) |
Sep 16, 2021 | 96.49 | 97.16 | 94.52 | 96.23 | 363,397 | -0.69(-0.71%) |
Sep 15, 2021 | 95.20 | 99.47 | 94.37 | 96.92 | 383,191 | +1.77(+1.86%) |
Sep 14, 2021 | 100.22 | 100.65 | 94.85 | 95.15 | 498,759 | -5.32(-5.30%) |
Sep 13, 2021 | 102.81 | 103.14 | 100.17 | 100.47 | 516,867 | -1.39(-1.36%) |
Sep 10, 2021 | 101.47 | 102.69 | 99.98 | 101.86 | 323,141 | +0.62(+0.61%) |
Sep 09, 2021 | 101.71 | 104.31 | 101.06 | 101.24 | 366,658 | -1.06(-1.04%) |
Sep 08, 2021 | 100.65 | 102.57 | 100.00 | 102.30 | 262,751 | +0.32(+0.31%) |
Sep 07, 2021 | 102.34 | 104.38 | 99.42 | 101.98 | 337,188 | -0.42(-0.41%) |
Sep 03, 2021 | 101.13 | 103.33 | 100.78 | 102.40 | 325,649 | +0.93(+0.92%) |
Sep 02, 2021 | 99.82 | 101.63 | 99.66 | 101.47 | 320,085 | +1.82(+1.83%) |
Sep 01, 2021 | 96.70 | 100.17 | 96.25 | 99.65 | 399,137 | +3.36(+3.49%) |
Aug 31, 2021 | 96.04 | 97.97 | 95.94 | 96.29 | 429,964 | +0.50(+0.52%) |
Aug 30, 2021 | 94.62 | 96.77 | 93.69 | 95.79 | 454,805 | +1.84(+1.96%) |
Aug 27, 2021 | 90.18 | 95.07 | 90.18 | 93.95 | 366,396 | +3.97(+4.41%) |
Aug 26, 2021 | 90.22 | 92.64 | 89.25 | 89.98 | 322,519 | -0.16(-0.18%) |
Aug 25, 2021 | 87.38 | 90.42 | 86.88 | 90.14 | 240,429 | +2.76(+3.16%) |
Aug 24, 2021 | 85.08 | 88.23 | 83.79 | 87.38 | 228,054 | +2.73(+3.23%) |
Aug 23, 2021 | 81.36 | 84.79 | 80.68 | 84.65 | 362,778 | +4.49(+5.60%) |
Aug 20, 2021 | 78.03 | 80.51 | 77.36 | 80.16 | 276,092 | +2.24(+2.87%) |
Aug 19, 2021 | 79.79 | 81.47 | 77.53 | 77.92 | 405,589 | -4.04(-4.93%) |
Aug 18, 2021 | 88.84 | 89.58 | 81.67 | 81.96 | 438,065 | -6.74(-7.60%) |
Aug 17, 2021 | 86.28 | 89.24 | 85.02 | 88.70 | 514,979 | +0.70(+0.80%) |
Aug 16, 2021 | 92.56 | 92.71 | 87.86 | 88.00 | 521,356 | -4.74(-5.11%) |
Aug 13, 2021 | 93.27 | 93.95 | 91.16 | 92.74 | 412,239 | +0.03(+0.03%) |
Aug 12, 2021 | 92.55 | 93.17 | 89.48 | 92.71 | 769,747 | -0.03(-0.03%) |
Aug 11, 2021 | 91.68 | 93.07 | 90.53 | 92.74 | 524,054 | +0.91(+0.99%) |
Aug 10, 2021 | 91.02 | 92.33 | 89.44 | 91.83 | 484,101 | +1.80(+1.99%) |
Aug 09, 2021 | 88.82 | 90.52 | 87.88 | 90.03 | 314,025 | +1.53(+1.73%) |
Aug 06, 2021 | 90.00 | 90.47 | 87.68 | 88.50 | 618,228 | -1.81(-2.00%) |
Aug 05, 2021 | 85.40 | 90.67 | 84.11 | 90.31 | 561,460 | +4.86(+5.69%) |
Aug 04, 2021 | 83.85 | 88.23 | 81.02 | 85.45 | 727,816 | +1.68(+2.01%) |
Aug 03, 2021 | 80.67 | 83.78 | 76.78 | 83.77 | 766,770 | +2.93(+3.62%) |