Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 87.95 | 88.99 | 86.70 | 87.45 | 249,549 | -0.74(-0.84%) |
Oct 28, 2021 | 85.93 | 88.25 | 85.01 | 88.19 | 212,968 | +2.50(+2.92%) |
Oct 27, 2021 | 87.83 | 87.84 | 85.66 | 85.69 | 305,611 | -1.97(-2.25%) |
Oct 26, 2021 | 88.98 | 87.66 | 376,183 | -0.54(-0.61%) | ||
Oct 25, 2021 | 88.69 | 89.54 | 88.10 | 88.20 | 364,459 | -0.66(-0.75%) |
Oct 22, 2021 | 88.73 | 89.63 | 88.44 | 88.86 | 173,509 | +0.10(+0.12%) |
Oct 21, 2021 | 87.65 | 88.83 | 87.00 | 88.76 | 287,219 | +0.62(+0.70%) |
Oct 20, 2021 | 87.66 | 89.38 | 87.66 | 88.14 | 236,272 | +0.18(+0.20%) |
Oct 19, 2021 | 88.76 | 89.11 | 87.69 | 87.97 | 329,366 | -0.91(-1.03%) |
Oct 18, 2021 | 89.74 | 90.27 | 88.74 | 88.88 | 311,790 | -1.23(-1.37%) |
Oct 15, 2021 | 91.37 | 91.82 | 89.80 | 90.11 | 245,118 | -0.84(-0.92%) |
Oct 14, 2021 | 88.49 | 91.27 | 88.34 | 90.95 | 326,153 | +2.79(+3.16%) |
Oct 13, 2021 | 89.59 | 89.59 | 87.85 | 88.16 | 296,756 | -1.16(-1.30%) |
Oct 12, 2021 | 88.83 | 90.51 | 88.60 | 89.32 | 323,700 | +0.49(+0.55%) |
Oct 11, 2021 | 88.82 | 90.15 | 88.60 | 88.83 | 376,890 | +0.01(+0.01%) |
Oct 08, 2021 | 89.36 | 90.26 | 88.70 | 88.82 | 390,406 | -0.82(-0.92%) |
Oct 07, 2021 | 89.60 | 90.70 | 89.52 | 89.64 | 471,644 | +0.35(+0.40%) |
Oct 06, 2021 | 89.95 | 91.07 | 88.51 | 89.29 | 534,283 | -1.53(-1.68%) |
Oct 05, 2021 | 91.77 | 92.67 | 90.44 | 90.82 | 579,745 | -0.47(-0.51%) |
Oct 04, 2021 | 90.94 | 92.40 | 90.48 | 91.29 | 413,177 | -0.19(-0.20%) |
Oct 01, 2021 | 89.45 | 91.85 | 89.43 | 91.47 | 405,542 | +2.23(+2.50%) |
Sep 30, 2021 | 90.39 | 90.71 | 88.80 | 89.24 | 281,666 | -0.84(-0.93%) |
Sep 29, 2021 | 89.73 | 90.91 | 88.73 | 90.08 | 271,562 | +0.74(+0.82%) |
Sep 28, 2021 | 88.30 | 89.79 | 87.69 | 89.35 | 292,641 | +0.49(+0.56%) |
Sep 27, 2021 | 88.45 | 90.04 | 88.45 | 88.85 | 361,370 | +0.38(+0.43%) |
Sep 24, 2021 | 87.66 | 89.39 | 87.66 | 88.47 | 496,316 | +0.66(+0.75%) |
Sep 23, 2021 | 86.88 | 90.67 | 86.73 | 87.81 | 715,509 | +1.29(+1.49%) |
Sep 22, 2021 | 86.30 | 87.01 | 85.65 | 86.52 | 422,858 | +1.03(+1.20%) |
Sep 21, 2021 | 85.79 | 86.55 | 84.92 | 85.49 | 476,670 | -0.30(-0.35%) |
Sep 20, 2021 | 86.01 | 86.44 | 84.54 | 85.79 | 449,754 | -1.54(-1.76%) |
Sep 17, 2021 | 87.55 | 87.57 | 85.91 | 87.33 | 589,970 | -0.11(-0.13%) |
Sep 16, 2021 | 88.11 | 88.87 | 86.75 | 87.44 | 647,985 | -1.04(-1.17%) |
Sep 15, 2021 | 87.69 | 88.70 | 86.76 | 88.48 | 604,732 | +0.88(+1.00%) |
Sep 14, 2021 | 87.69 | 88.54 | 85.35 | 87.60 | 826,052 | -0.58(-0.66%) |
Sep 13, 2021 | 86.51 | 88.68 | 86.26 | 88.18 | 645,202 | +2.05(+2.38%) |
Sep 10, 2021 | 84.40 | 87.02 | 84.04 | 86.13 | 909,375 | +1.71(+2.02%) |
Sep 09, 2021 | 85.89 | 86.88 | 83.75 | 84.42 | 1,732,244 | -2.41(-2.77%) |
Sep 08, 2021 | 73.16 | 91.25 | 73.16 | 86.83 | 3,631,555 | +13.12(+17.79%) |
Sep 07, 2021 | 73.46 | 74.16 | 72.98 | 73.71 | 495,729 | +0.28(+0.38%) |
Sep 03, 2021 | 73.05 | 73.72 | 72.67 | 73.43 | 185,127 | +0.15(+0.20%) |
Sep 02, 2021 | 73.31 | 74.05 | 72.77 | 73.28 | 256,113 | +0.17(+0.23%) |
Sep 01, 2021 | 72.76 | 73.65 | 72.62 | 73.11 | 263,025 | +0.30(+0.41%) |
Aug 31, 2021 | 73.61 | 73.90 | 72.48 | 72.82 | 409,879 | -0.95(-1.29%) |
Aug 30, 2021 | 74.92 | 75.34 | 73.66 | 73.77 | 202,610 | -1.20(-1.61%) |
Aug 27, 2021 | 73.28 | 75.27 | 73.26 | 74.97 | 241,622 | +1.92(+2.63%) |
Aug 26, 2021 | 74.40 | 74.40 | 72.85 | 73.05 | 427,402 | -1.35(-1.82%) |
Aug 25, 2021 | 73.20 | 75.12 | 73.07 | 74.40 | 343,676 | +0.89(+1.21%) |
Aug 24, 2021 | 72.35 | 73.81 | 72.00 | 73.51 | 363,000 | +1.33(+1.84%) |
Aug 23, 2021 | 72.10 | 72.69 | 71.26 | 72.19 | 361,426 | +0.29(+0.40%) |
Aug 20, 2021 | 71.02 | 72.29 | 70.21 | 71.90 | 352,476 | +0.89(+1.25%) |
Aug 19, 2021 | 72.38 | 72.92 | 70.55 | 71.01 | 333,961 | -1.94(-2.66%) |
Aug 18, 2021 | 73.89 | 73.89 | 72.68 | 72.95 | 430,817 | -1.01(-1.37%) |
Aug 17, 2021 | 73.06 | 74.01 | 72.33 | 73.96 | 556,392 | +0.19(+0.25%) |
Aug 16, 2021 | 73.54 | 74.02 | 72.98 | 73.77 | 315,468 | -0.06(-0.08%) |
Aug 13, 2021 | 75.17 | 75.17 | 73.47 | 73.83 | 274,416 | -0.64(-0.86%) |
Aug 12, 2021 | 75.46 | 75.63 | 74.19 | 74.47 | 308,381 | -1.21(-1.59%) |
Aug 11, 2021 | 76.09 | 76.12 | 74.17 | 75.68 | 465,835 | -0.42(-0.55%) |
Aug 10, 2021 | 75.41 | 76.38 | 73.44 | 76.09 | 692,718 | +0.41(+0.54%) |
Aug 09, 2021 | 76.10 | 76.68 | 74.65 | 75.69 | 804,822 | +1.39(+1.87%) |
Aug 06, 2021 | 74.24 | 76.41 | 70.81 | 74.29 | 897,250 | -2.83(-3.67%) |
Aug 05, 2021 | 77.28 | 78.17 | 76.93 | 77.12 | 258,065 | -0.12(-0.16%) |
Aug 04, 2021 | 79.37 | 80.38 | 77.04 | 77.24 | 290,014 | -2.34(-2.94%) |
Aug 03, 2021 | 79.24 | 79.77 | 77.65 | 79.58 | 263,225 | +0.50(+0.63%) |