Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 89.37 | 90.67 | 181,230 | +0.58(+0.65%) | ||
Oct 28, 2021 | 84.51 | 90.16 | 84.40 | 90.08 | 203,115 | +6.39(+7.63%) |
Oct 27, 2021 | 84.38 | 85.11 | 83.51 | 83.69 | 136,644 | -0.51(-0.61%) |
Oct 26, 2021 | 85.35 | 84.21 | 155,433 | -0.53(-0.63%) | ||
Oct 25, 2021 | 84.61 | 85.72 | 83.90 | 84.74 | 108,187 | +0.64(+0.76%) |
Oct 22, 2021 | 84.65 | 86.49 | 83.77 | 84.10 | 125,999 | -1.06(-1.24%) |
Oct 21, 2021 | 85.65 | 86.40 | 84.56 | 85.16 | 209,697 | -1.30(-1.51%) |
Oct 20, 2021 | 87.14 | 87.68 | 86.28 | 86.46 | 111,794 | -0.43(-0.50%) |
Oct 19, 2021 | 86.51 | 87.40 | 86.38 | 86.89 | 101,758 | +0.75(+0.87%) |
Oct 18, 2021 | 86.59 | 86.80 | 85.89 | 86.14 | 95,684 | -1.19(-1.36%) |
Oct 15, 2021 | 87.64 | 87.75 | 86.57 | 87.33 | 266,931 | +0.85(+0.98%) |
Oct 14, 2021 | 85.95 | 86.51 | 84.60 | 86.48 | 215,160 | +2.08(+2.47%) |
Oct 13, 2021 | 85.27 | 85.69 | 83.63 | 84.40 | 132,649 | +0.01(+0.01%) |
Oct 12, 2021 | 84.38 | 85.27 | 83.53 | 84.39 | 270,821 | -0.39(-0.45%) |
Oct 11, 2021 | 86.09 | 86.34 | 84.62 | 84.77 | 181,551 | -1.71(-1.98%) |
Oct 08, 2021 | 87.62 | 88.14 | 86.13 | 86.48 | 133,358 | -0.74(-0.85%) |
Oct 07, 2021 | 85.52 | 87.51 | 84.63 | 87.22 | 351,151 | +2.88(+3.42%) |
Oct 06, 2021 | 83.80 | 84.78 | 82.83 | 84.34 | 234,226 | -0.01(-0.01%) |
Oct 05, 2021 | 85.00 | 85.37 | 83.65 | 84.35 | 205,267 | +0.11(+0.13%) |
Oct 04, 2021 | 87.20 | 88.33 | 84.05 | 84.24 | 185,528 | -3.50(-3.98%) |
Oct 01, 2021 | 87.69 | 88.68 | 86.03 | 87.73 | 194,227 | +1.09(+1.25%) |
Sep 30, 2021 | 89.80 | 90.67 | 86.64 | 86.65 | 207,866 | -2.44(-2.74%) |
Sep 29, 2021 | 89.11 | 90.00 | 88.30 | 89.09 | 349,905 | +0.19(+0.21%) |
Sep 28, 2021 | 89.56 | 90.67 | 88.39 | 88.90 | 372,166 | -1.71(-1.89%) |
Sep 27, 2021 | 89.17 | 90.72 | 88.89 | 90.61 | 186,510 | +1.12(+1.25%) |
Sep 24, 2021 | 88.65 | 90.04 | 87.84 | 89.49 | 157,442 | -0.05(-0.06%) |
Sep 23, 2021 | 86.54 | 89.80 | 86.39 | 89.54 | 229,495 | +3.01(+3.48%) |
Sep 22, 2021 | 84.61 | 86.84 | 84.24 | 86.53 | 177,009 | +2.83(+3.39%) |
Sep 21, 2021 | 83.81 | 84.50 | 81.80 | 83.69 | 185,266 | +0.62(+0.75%) |
Sep 20, 2021 | 83.53 | 83.93 | 81.77 | 83.07 | 256,802 | -2.88(-3.35%) |
Sep 17, 2021 | 85.65 | 86.50 | 84.21 | 85.96 | 677,754 | +0.59(+0.69%) |
Sep 16, 2021 | 85.79 | 86.62 | 85.20 | 85.36 | 265,293 | -1.23(-1.43%) |
Sep 15, 2021 | 84.64 | 86.70 | 83.89 | 86.60 | 192,000 | +1.92(+2.26%) |
Sep 14, 2021 | 85.84 | 86.46 | 84.44 | 84.68 | 233,241 | -2.29(-2.63%) |
Sep 13, 2021 | 86.77 | 87.22 | 84.93 | 86.97 | 170,472 | +1.05(+1.22%) |
Sep 10, 2021 | 86.06 | 87.94 | 85.66 | 85.93 | 180,777 | +0.84(+0.99%) |
Sep 09, 2021 | 84.67 | 86.29 | 84.43 | 85.09 | 148,953 | +0.22(+0.26%) |
Sep 08, 2021 | 88.21 | 88.21 | 84.56 | 84.87 | 203,313 | -3.44(-3.89%) |
Sep 07, 2021 | 88.32 | 88.76 | 87.00 | 88.31 | 167,858 | +0.33(+0.37%) |
Sep 03, 2021 | 88.69 | 89.32 | 87.56 | 87.98 | 126,186 | -0.80(-0.90%) |
Sep 02, 2021 | 88.49 | 89.72 | 88.20 | 88.78 | 145,395 | +0.27(+0.30%) |
Sep 01, 2021 | 89.42 | 89.91 | 87.93 | 88.51 | 163,928 | -0.53(-0.60%) |
Aug 31, 2021 | 89.43 | 89.69 | 87.56 | 89.05 | 223,732 | -0.28(-0.31%) |
Aug 30, 2021 | 90.61 | 91.68 | 89.00 | 89.32 | 149,079 | -0.62(-0.69%) |
Aug 27, 2021 | 87.04 | 90.66 | 87.04 | 89.95 | 258,485 | +3.34(+3.85%) |
Aug 26, 2021 | 86.70 | 87.52 | 85.82 | 86.61 | 156,914 | -0.08(-0.09%) |
Aug 25, 2021 | 85.67 | 87.51 | 85.67 | 86.69 | 220,289 | +0.92(+1.07%) |
Aug 24, 2021 | 83.21 | 86.02 | 83.21 | 85.77 | 291,339 | +3.22(+3.90%) |
Aug 23, 2021 | 82.31 | 83.23 | 81.64 | 82.55 | 496,268 | +0.86(+1.05%) |
Aug 20, 2021 | 81.55 | 82.60 | 81.00 | 81.69 | 203,902 | -0.34(-0.41%) |
Aug 19, 2021 | 81.95 | 83.30 | 81.45 | 82.03 | 207,602 | -1.28(-1.54%) |
Aug 18, 2021 | 82.99 | 84.71 | 82.94 | 83.31 | 319,025 | +1.57(+1.92%) |
Aug 17, 2021 | 83.48 | 84.55 | 80.69 | 81.74 | 313,997 | -2.70(-3.20%) |
Aug 16, 2021 | 84.79 | 85.91 | 84.04 | 84.44 | 192,213 | -0.98(-1.14%) |
Aug 13, 2021 | 86.06 | 86.52 | 83.86 | 85.42 | 219,521 | -0.17(-0.20%) |
Aug 12, 2021 | 87.33 | 87.34 | 84.87 | 85.59 | 255,617 | -2.59(-2.94%) |
Aug 11, 2021 | 88.54 | 88.54 | 86.75 | 88.18 | 395,566 | -0.19(-0.21%) |
Aug 10, 2021 | 93.74 | 93.74 | 88.09 | 88.37 | 299,947 | -3.37(-3.68%) |
Aug 09, 2021 | 93.40 | 95.42 | 91.74 | 91.74 | 221,250 | -1.15(-1.24%) |
Aug 06, 2021 | 91.09 | 92.89 | 89.95 | 92.89 | 213,764 | +2.14(+2.36%) |
Aug 05, 2021 | 87.58 | 90.83 | 86.62 | 90.75 | 452,434 | +1.63(+1.83%) |
Aug 04, 2021 | 90.59 | 94.08 | 88.47 | 89.13 | 523,504 | -12.31(-12.13%) |
Aug 03, 2021 | 102.34 | 103.08 | 98.90 | 101.44 | 198,368 | -0.15(-0.15%) |