Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 88.87 | 90.32 | 88.87 | 89.90 | 1,039,402 | +0.76(+0.86%) |
Oct 28, 2021 | 88.75 | 90.14 | 88.23 | 89.14 | 882,352 | +1.08(+1.23%) |
Oct 27, 2021 | 88.58 | 89.12 | 87.35 | 88.06 | 951,434 | -0.19(-0.22%) |
Oct 26, 2021 | 90.31 | 88.25 | 1,544,696 | -1.41(-1.57%) | ||
Oct 25, 2021 | 91.44 | 92.13 | 89.57 | 89.66 | 1,095,831 | -2.11(-2.29%) |
Oct 22, 2021 | 91.28 | 92.91 | 91.05 | 91.76 | 1,471,438 | +0.46(+0.51%) |
Oct 21, 2021 | 90.39 | 91.47 | 90.03 | 91.30 | 1,096,164 | +0.89(+0.99%) |
Oct 20, 2021 | 89.92 | 91.58 | 89.92 | 90.41 | 1,179,159 | +0.89(+0.99%) |
Oct 19, 2021 | 90.44 | 90.98 | 89.16 | 89.52 | 1,557,338 | -0.17(-0.19%) |
Oct 18, 2021 | 87.94 | 89.80 | 87.50 | 89.69 | 1,770,071 | +1.64(+1.86%) |
Oct 15, 2021 | 86.96 | 88.14 | 86.43 | 88.05 | 1,363,264 | +1.65(+1.91%) |
Oct 14, 2021 | 84.55 | 87.09 | 83.99 | 86.40 | 1,766,919 | +2.32(+2.76%) |
Oct 13, 2021 | 83.65 | 84.25 | 82.49 | 84.08 | 1,826,488 | +0.53(+0.63%) |
Oct 12, 2021 | 83.48 | 84.01 | 82.09 | 83.56 | 1,431,555 | +0.74(+0.90%) |
Oct 11, 2021 | 82.60 | 83.59 | 81.93 | 82.81 | 1,162,250 | +0.19(+0.23%) |
Oct 08, 2021 | 83.41 | 84.02 | 81.97 | 82.62 | 1,309,327 | -0.79(-0.94%) |
Oct 07, 2021 | 82.14 | 83.98 | 81.71 | 83.41 | 1,569,260 | +2.80(+3.47%) |
Oct 06, 2021 | 80.94 | 81.66 | 79.69 | 80.61 | 1,754,994 | -1.39(-1.70%) |
Oct 05, 2021 | 82.13 | 83.17 | 81.54 | 82.00 | 2,018,848 | -0.17(-0.21%) |
Oct 04, 2021 | 84.05 | 84.25 | 81.65 | 82.17 | 2,615,529 | -2.32(-2.75%) |
Oct 01, 2021 | 85.29 | 85.71 | 82.57 | 84.50 | 2,819,540 | -1.17(-1.37%) |
Sep 30, 2021 | 88.97 | 89.15 | 85.06 | 85.67 | 4,575,179 | -6.92(-7.48%) |
Sep 29, 2021 | 93.05 | 93.95 | 92.06 | 92.59 | 1,826,846 | -0.05(-0.05%) |
Sep 28, 2021 | 92.94 | 94.09 | 91.57 | 92.64 | 1,817,194 | -1.30(-1.39%) |
Sep 27, 2021 | 92.03 | 94.25 | 91.93 | 93.95 | 1,282,740 | +1.56(+1.68%) |
Sep 24, 2021 | 91.08 | 92.94 | 89.91 | 92.39 | 1,196,655 | +1.32(+1.45%) |
Sep 23, 2021 | 92.13 | 92.92 | 91.01 | 91.07 | 1,108,119 | -0.68(-0.74%) |
Sep 22, 2021 | 89.71 | 92.10 | 89.24 | 91.75 | 1,342,576 | +2.50(+2.80%) |
Sep 21, 2021 | 89.29 | 90.10 | 86.90 | 89.25 | 1,254,763 | +0.87(+0.99%) |
Sep 20, 2021 | 87.81 | 88.41 | 86.61 | 88.37 | 1,821,084 | -1.18(-1.32%) |
Sep 17, 2021 | 90.35 | 90.63 | 87.51 | 89.55 | 4,249,118 | -1.42(-1.56%) |
Sep 16, 2021 | 88.27 | 91.54 | 88.27 | 90.97 | 2,718,677 | +1.95(+2.19%) |
Sep 15, 2021 | 86.97 | 89.12 | 85.94 | 89.02 | 1,822,812 | +2.83(+3.28%) |
Sep 14, 2021 | 86.38 | 86.66 | 85.50 | 86.19 | 1,282,353 | +0.16(+0.19%) |
Sep 13, 2021 | 87.28 | 87.35 | 85.02 | 86.03 | 1,396,057 | -0.65(-0.75%) |
Sep 10, 2021 | 87.62 | 88.80 | 86.62 | 86.68 | 1,728,626 | -0.74(-0.85%) |
Sep 09, 2021 | 85.53 | 88.26 | 84.88 | 87.42 | 3,020,809 | +2.78(+3.28%) |
Sep 08, 2021 | 83.58 | 84.70 | 82.57 | 84.64 | 1,940,164 | +1.03(+1.24%) |
Sep 07, 2021 | 86.51 | 86.86 | 83.57 | 83.61 | 2,086,750 | -2.97(-3.43%) |
Sep 03, 2021 | 87.89 | 88.46 | 86.51 | 86.58 | 1,245,457 | -1.36(-1.54%) |
Sep 02, 2021 | 88.41 | 88.61 | 86.65 | 87.94 | 1,945,284 | -0.59(-0.67%) |
Sep 01, 2021 | 90.73 | 90.73 | 87.37 | 88.53 | 1,805,054 | -1.67(-1.85%) |
Aug 31, 2021 | 89.76 | 90.33 | 88.35 | 90.20 | 1,990,863 | +0.43(+0.47%) |
Aug 30, 2021 | 89.86 | 91.31 | 89.47 | 89.77 | 1,765,952 | +0.95(+1.07%) |
Aug 27, 2021 | 89.78 | 89.78 | 86.73 | 88.83 | 3,093,435 | -1.36(-1.51%) |
Aug 26, 2021 | 96.45 | 98.75 | 88.94 | 90.19 | 11,200,982 | +7.70(+9.34%) |
Aug 25, 2021 | 82.49 | 85.32 | 82.15 | 82.49 | 4,248,017 | +0.57(+0.70%) |
Aug 24, 2021 | 78.41 | 82.10 | 78.30 | 81.92 | 2,301,943 | +3.60(+4.60%) |
Aug 23, 2021 | 79.78 | 79.78 | 78.25 | 78.32 | 1,855,303 | -0.68(-0.86%) |
Aug 20, 2021 | 76.64 | 79.05 | 76.64 | 79.00 | 1,549,565 | +2.35(+3.07%) |
Aug 19, 2021 | 77.30 | 78.79 | 76.13 | 76.65 | 1,401,878 | -2.01(-2.56%) |
Aug 18, 2021 | 77.78 | 80.11 | 77.44 | 78.66 | 2,447,818 | +0.81(+1.04%) |
Aug 17, 2021 | 78.32 | 79.07 | 75.73 | 77.85 | 2,286,825 | -1.57(-1.98%) |
Aug 16, 2021 | 76.51 | 79.71 | 76.03 | 79.42 | 1,572,568 | +2.45(+3.19%) |
Aug 13, 2021 | 79.06 | 79.89 | 76.58 | 76.97 | 2,701,108 | -2.02(-2.56%) |
Aug 12, 2021 | 79.08 | 80.80 | 78.49 | 78.99 | 1,219,128 | -0.05(-0.06%) |
Aug 11, 2021 | 76.72 | 79.06 | 76.31 | 79.04 | 1,461,144 | +2.32(+3.03%) |
Aug 10, 2021 | 73.84 | 76.80 | 73.71 | 76.71 | 1,240,253 | +2.87(+3.89%) |
Aug 09, 2021 | 74.48 | 75.42 | 73.75 | 73.84 | 1,176,731 | -0.87(-1.17%) |
Aug 06, 2021 | 76.45 | 76.66 | 74.57 | 74.71 | 1,034,659 | -1.57(-2.06%) |
Aug 05, 2021 | 75.34 | 76.70 | 75.34 | 76.29 | 1,284,230 | +0.67(+0.89%) |
Aug 04, 2021 | 76.87 | 78.16 | 75.44 | 75.62 | 1,210,339 | -1.05(-1.37%) |
Aug 03, 2021 | 74.80 | 77.24 | 74.61 | 76.67 | 1,341,793 | +1.87(+2.50%) |