Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 88.80 | 91.09 | 87.89 | 88.80 | 558,744 | -0.05(-0.06%) |
Oct 28, 2021 | 86.41 | 88.87 | 86.25 | 88.85 | 423,684 | +2.53(+2.93%) |
Oct 27, 2021 | 89.45 | 91.10 | 86.20 | 86.32 | 976,571 | -1.97(-2.23%) |
Oct 26, 2021 | 87.20 | 88.29 | 1,104,873 | +2.07(+2.40%) | ||
Oct 25, 2021 | 85.50 | 86.55 | 84.87 | 86.22 | 345,680 | +0.50(+0.58%) |
Oct 22, 2021 | 86.02 | 87.11 | 85.56 | 85.72 | 363,969 | -0.03(-0.03%) |
Oct 21, 2021 | 85.45 | 86.21 | 83.16 | 85.75 | 460,712 | +0.14(+0.16%) |
Oct 20, 2021 | 84.89 | 86.02 | 84.89 | 85.61 | 429,216 | +0.62(+0.73%) |
Oct 19, 2021 | 86.25 | 87.99 | 84.89 | 84.99 | 483,535 | -0.80(-0.93%) |
Oct 18, 2021 | 83.08 | 86.20 | 82.37 | 85.79 | 541,574 | +2.69(+3.24%) |
Oct 15, 2021 | 81.50 | 84.45 | 80.12 | 83.10 | 866,077 | +1.87(+2.30%) |
Oct 14, 2021 | 81.28 | 82.68 | 79.86 | 81.23 | 964,640 | +2.02(+2.55%) |
Oct 13, 2021 | 76.32 | 83.08 | 75.37 | 79.21 | 1,206,002 | +3.35(+4.42%) |
Oct 12, 2021 | 73.59 | 76.54 | 73.15 | 75.86 | 625,367 | +2.13(+2.89%) |
Oct 11, 2021 | 75.00 | 75.50 | 73.35 | 73.73 | 997,126 | -1.78(-2.36%) |
Oct 08, 2021 | 78.20 | 78.75 | 75.17 | 75.51 | 657,062 | -3.51(-4.44%) |
Oct 07, 2021 | 78.27 | 80.79 | 77.82 | 79.02 | 478,764 | +1.25(+1.61%) |
Oct 06, 2021 | 77.21 | 78.40 | 76.19 | 77.77 | 462,887 | -0.60(-0.77%) |
Oct 05, 2021 | 77.99 | 79.58 | 76.38 | 78.37 | 450,462 | +0.35(+0.45%) |
Oct 04, 2021 | 80.36 | 80.66 | 77.70 | 78.02 | 662,227 | -2.01(-2.51%) |
Oct 01, 2021 | 78.22 | 81.08 | 78.00 | 80.03 | 481,849 | +1.59(+2.03%) |
Sep 30, 2021 | 77.49 | 79.79 | 77.09 | 78.44 | 532,466 | +0.81(+1.04%) |
Sep 29, 2021 | 77.85 | 78.24 | 75.71 | 77.63 | 636,909 | -0.10(-0.13%) |
Sep 28, 2021 | 78.04 | 78.32 | 75.31 | 77.73 | 688,741 | -0.82(-1.04%) |
Sep 27, 2021 | 79.00 | 80.18 | 77.85 | 78.55 | 632,958 | -1.62(-2.02%) |
Sep 24, 2021 | 80.85 | 81.80 | 79.33 | 80.17 | 427,258 | -1.93(-2.35%) |
Sep 23, 2021 | 82.81 | 84.94 | 81.45 | 82.10 | 679,286 | -1.68(-2.01%) |
Sep 22, 2021 | 83.71 | 84.66 | 81.85 | 83.78 | 460,301 | +0.40(+0.48%) |
Sep 21, 2021 | 80.10 | 84.38 | 80.01 | 83.38 | 847,617 | +3.58(+4.49%) |
Sep 20, 2021 | 77.73 | 79.98 | 77.25 | 79.80 | 1,092,047 | -1.52(-1.87%) |
Sep 17, 2021 | 83.72 | 85.75 | 80.93 | 81.32 | 2,116,529 | -2.43(-2.90%) |
Sep 16, 2021 | 81.10 | 84.98 | 80.69 | 83.75 | 999,828 | +4.24(+5.33%) |
Sep 15, 2021 | 80.77 | 81.18 | 79.11 | 79.51 | 1,032,071 | -1.83(-2.25%) |
Sep 14, 2021 | 80.99 | 83.40 | 79.95 | 81.34 | 766,826 | +0.35(+0.43%) |
Sep 13, 2021 | 82.74 | 84.19 | 78.92 | 80.99 | 734,946 | -1.72(-2.08%) |
Sep 10, 2021 | 83.00 | 84.42 | 82.22 | 82.71 | 365,708 | +0.11(+0.13%) |
Sep 09, 2021 | 82.21 | 84.84 | 81.78 | 82.60 | 571,500 | -0.05(-0.06%) |
Sep 08, 2021 | 84.20 | 84.84 | 81.61 | 82.65 | 569,738 | -1.98(-2.34%) |
Sep 07, 2021 | 87.18 | 87.49 | 84.21 | 84.63 | 1,038,571 | -2.34(-2.69%) |
Sep 03, 2021 | 84.74 | 87.54 | 84.28 | 86.97 | 528,264 | +1.49(+1.74%) |
Sep 02, 2021 | 83.30 | 86.50 | 83.02 | 85.48 | 881,672 | +2.47(+2.98%) |
Sep 01, 2021 | 81.48 | 84.35 | 79.40 | 83.01 | 826,718 | +1.22(+1.49%) |
Aug 31, 2021 | 84.57 | 85.06 | 81.06 | 81.79 | 1,251,166 | -3.14(-3.70%) |
Aug 30, 2021 | 85.74 | 85.92 | 83.70 | 84.93 | 645,523 | -0.70(-0.82%) |
Aug 27, 2021 | 84.73 | 87.48 | 83.76 | 85.63 | 713,331 | +1.27(+1.51%) |
Aug 26, 2021 | 86.78 | 87.22 | 83.08 | 84.36 | 1,131,993 | -2.68(-3.08%) |
Aug 25, 2021 | 84.01 | 89.30 | 84.01 | 87.04 | 1,251,504 | +2.99(+3.56%) |
Aug 24, 2021 | 80.60 | 85.00 | 79.86 | 84.05 | 1,607,281 | +4.99(+6.31%) |
Aug 23, 2021 | 78.32 | 80.04 | 77.15 | 79.06 | 1,004,253 | +2.01(+2.61%) |
Aug 20, 2021 | 76.96 | 78.89 | 76.00 | 77.05 | 953,506 | +0.22(+0.29%) |
Aug 19, 2021 | 76.00 | 80.11 | 75.96 | 76.83 | 1,572,285 | +0.25(+0.33%) |
Aug 18, 2021 | 75.69 | 79.09 | 74.39 | 76.58 | 1,076,536 | +2.15(+2.89%) |
Aug 17, 2021 | 79.00 | 80.80 | 72.69 | 74.43 | 1,395,013 | -4.74(-5.99%) |
Aug 16, 2021 | 79.87 | 80.75 | 75.05 | 79.17 | 1,476,073 | +0.70(+0.89%) |
Aug 13, 2021 | 75.73 | 82.26 | 74.50 | 78.47 | 1,874,166 | +2.60(+3.43%) |
Aug 12, 2021 | 69.04 | 76.62 | 68.67 | 75.87 | 2,549,309 | +6.47(+9.32%) |
Aug 11, 2021 | 67.25 | 70.14 | 65.51 | 69.40 | 1,612,188 | +3.45(+5.23%) |
Aug 10, 2021 | 65.24 | 69.47 | 61.05 | 65.95 | 2,252,738 | +1.08(+1.66%) |
Aug 09, 2021 | 63.87 | 67.38 | 63.02 | 64.87 | 2,291,732 | +0.87(+1.36%) |
Aug 06, 2021 | 66.10 | 67.93 | 62.60 | 64.00 | 2,378,950 | -1.60(-2.44%) |
Aug 05, 2021 | 70.46 | 71.04 | 64.89 | 65.60 | 3,087,041 | -4.93(-6.99%) |
Aug 04, 2021 | 67.20 | 77.48 | 67.20 | 70.53 | 3,559,659 | +4.15(+6.25%) |
Aug 03, 2021 | 66.49 | 71.17 | 63.20 | 66.38 | 4,560,379 | +3.31(+5.25%) |