Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 90.14 | 94.12 | 86.61 | 89.32 | 107,141 | -0.33(-0.37%) |
Oct 28, 2021 | 88.27 | 97.91 | 88.27 | 89.65 | 145,161 | +2.78(+3.20%) |
Oct 27, 2021 | 90.08 | 90.08 | 84.06 | 86.87 | 167,637 | -4.00(-4.40%) |
Oct 26, 2021 | 89.29 | 91.38 | 90.87 | 113,615 | +2.01(+2.26%) | |
Oct 25, 2021 | 88.37 | 90.31 | 87.53 | 88.86 | 62,123 | +0.27(+0.30%) |
Oct 22, 2021 | 87.89 | 89.33 | 85.40 | 88.59 | 56,100 | +0.43(+0.49%) |
Oct 21, 2021 | 87.95 | 88.97 | 86.42 | 88.16 | 74,720 | -0.26(-0.29%) |
Oct 20, 2021 | 89.83 | 91.58 | 87.72 | 88.42 | 86,947 | -1.20(-1.34%) |
Oct 19, 2021 | 89.47 | 90.97 | 88.84 | 89.62 | 807,536 | +0.58(+0.65%) |
Oct 18, 2021 | 87.31 | 89.05 | 87.19 | 89.04 | 65,057 | +1.66(+1.90%) |
Oct 15, 2021 | 87.64 | 88.00 | 87.14 | 87.38 | 108,575 | +0.21(+0.24%) |
Oct 14, 2021 | 86.17 | 87.86 | 85.64 | 87.17 | 52,964 | +2.28(+2.69%) |
Oct 13, 2021 | 85.39 | 86.15 | 83.93 | 84.89 | 50,345 | -0.42(-0.49%) |
Oct 12, 2021 | 81.62 | 85.33 | 81.62 | 85.31 | 60,951 | +3.36(+4.10%) |
Oct 11, 2021 | 84.44 | 84.44 | 81.64 | 81.95 | 89,715 | -2.48(-2.94%) |
Oct 08, 2021 | 90.70 | 91.41 | 84.31 | 84.43 | 97,240 | -6.34(-6.98%) |
Oct 07, 2021 | 89.87 | 91.99 | 89.84 | 90.77 | 76,376 | +1.31(+1.46%) |
Oct 06, 2021 | 89.34 | 90.51 | 88.19 | 89.46 | 71,124 | -0.92(-1.02%) |
Oct 05, 2021 | 88.82 | 90.97 | 87.28 | 90.38 | 65,843 | +1.57(+1.77%) |
Oct 04, 2021 | 90.49 | 90.80 | 87.81 | 88.81 | 73,223 | -1.68(-1.86%) |
Oct 01, 2021 | 86.97 | 90.76 | 85.79 | 90.49 | 109,531 | +3.66(+4.22%) |
Sep 30, 2021 | 86.94 | 90.03 | 86.68 | 86.83 | 80,548 | +0.36(+0.42%) |
Sep 29, 2021 | 85.65 | 87.05 | 84.52 | 86.47 | 69,669 | +0.99(+1.16%) |
Sep 28, 2021 | 85.54 | 86.89 | 84.03 | 85.48 | 87,604 | -0.79(-0.92%) |
Sep 27, 2021 | 83.89 | 87.31 | 82.69 | 86.27 | 81,178 | +2.84(+3.40%) |
Sep 24, 2021 | 84.43 | 84.73 | 83.10 | 83.43 | 68,885 | -1.81(-2.12%) |
Sep 23, 2021 | 84.05 | 85.96 | 83.68 | 85.24 | 55,316 | +1.38(+1.65%) |
Sep 22, 2021 | 83.90 | 86.04 | 83.05 | 83.86 | 75,476 | +0.23(+0.28%) |
Sep 21, 2021 | 85.96 | 87.78 | 83.36 | 83.63 | 55,539 | -1.73(-2.03%) |
Sep 20, 2021 | 87.74 | 88.37 | 84.56 | 85.36 | 99,466 | -4.04(-4.52%) |
Sep 17, 2021 | 90.95 | 90.95 | 86.88 | 89.40 | 325,861 | -0.60(-0.67%) |
Sep 16, 2021 | 86.20 | 90.74 | 86.20 | 90.00 | 112,877 | +3.94(+4.58%) |
Sep 15, 2021 | 86.00 | 86.00 | 85.63 | 86.06 | 110,193 | +1.20(+1.41%) |
Sep 14, 2021 | 88.51 | 88.51 | 84.35 | 84.86 | 87,772 | -2.84(-3.24%) |
Sep 13, 2021 | 85.44 | 87.82 | 85.00 | 87.70 | 76,272 | +2.91(+3.43%) |
Sep 10, 2021 | 88.17 | 88.38 | 84.68 | 84.79 | 82,890 | -2.64(-3.02%) |
Sep 09, 2021 | 84.47 | 88.35 | 84.45 | 87.43 | 90,819 | +1.50(+1.75%) |
Sep 08, 2021 | 88.65 | 89.00 | 85.67 | 85.93 | 179,614 | -3.02(-3.40%) |
Sep 07, 2021 | 94.38 | 94.55 | 88.93 | 88.95 | 152,684 | -6.08(-6.40%) |
Sep 03, 2021 | 96.42 | 96.42 | 94.20 | 95.03 | 49,687 | -1.58(-1.64%) |
Sep 02, 2021 | 95.88 | 97.38 | 95.51 | 96.61 | 62,653 | +0.88(+0.92%) |
Sep 01, 2021 | 95.53 | 96.73 | 94.71 | 95.73 | 63,045 | +0.75(+0.79%) |
Aug 31, 2021 | 93.87 | 95.65 | 92.56 | 94.98 | 69,982 | +1.20(+1.28%) |
Aug 30, 2021 | 93.83 | 94.50 | 93.06 | 93.78 | 78,992 | -0.03(-0.03%) |
Aug 27, 2021 | 92.06 | 94.52 | 92.06 | 93.81 | 76,863 | +1.72(+1.87%) |
Aug 26, 2021 | 92.84 | 93.55 | 90.07 | 92.09 | 58,759 | -1.09(-1.17%) |
Aug 25, 2021 | 93.53 | 94.31 | 92.84 | 93.18 | 39,010 | +0.08(+0.09%) |
Aug 24, 2021 | 92.01 | 93.70 | 92.01 | 93.10 | 47,232 | +1.30(+1.42%) |
Aug 23, 2021 | 92.28 | 94.26 | 91.27 | 91.80 | 61,540 | -0.34(-0.37%) |
Aug 20, 2021 | 89.03 | 92.42 | 89.03 | 92.14 | 68,529 | +2.51(+2.80%) |
Aug 19, 2021 | 88.87 | 90.25 | 88.66 | 89.63 | 71,509 | -0.21(-0.23%) |
Aug 18, 2021 | 90.86 | 92.27 | 89.84 | 89.84 | 57,434 | -1.12(-1.23%) |
Aug 17, 2021 | 91.77 | 92.50 | 89.56 | 90.96 | 80,930 | -1.96(-2.11%) |
Aug 16, 2021 | 93.45 | 93.81 | 91.09 | 92.92 | 65,479 | -0.67(-0.72%) |
Aug 13, 2021 | 93.61 | 94.75 | 91.97 | 93.59 | 96,270 | -0.94(-0.99%) |
Aug 12, 2021 | 96.00 | 97.51 | 93.81 | 94.53 | 76,619 | -1.50(-1.56%) |
Aug 11, 2021 | 95.74 | 98.50 | 94.88 | 96.03 | 91,299 | +0.98(+1.03%) |
Aug 10, 2021 | 95.62 | 96.84 | 93.62 | 95.05 | 80,151 | -0.21(-0.22%) |
Aug 09, 2021 | 95.74 | 96.59 | 92.33 | 95.26 | 97,525 | -0.88(-0.92%) |
Aug 06, 2021 | 97.98 | 97.98 | 95.08 | 96.14 | 83,413 | -0.68(-0.70%) |
Aug 05, 2021 | 100.23 | 100.62 | 96.82 | 96.82 | 105,577 | -3.67(-3.65%) |
Aug 04, 2021 | 100.99 | 102.00 | 99.12 | 100.49 | 89,207 | -1.80(-1.76%) |
Aug 03, 2021 | 102.78 | 102.78 | 98.71 | 102.29 | 83,099 | -0.89(-0.86%) |