Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 89.31 | 90.36 | 88.84 | 89.55 | 594,109 | -0.22(-0.25%) |
Oct 28, 2021 | 88.54 | 90.19 | 88.19 | 89.77 | 672,200 | +2.29(+2.62%) |
Oct 27, 2021 | 85.81 | 88.19 | 85.55 | 87.48 | 909,770 | +1.68(+1.96%) |
Oct 26, 2021 | 86.57 | 85.05 | 85.79 | 694,489 | -0.78(-0.90%) | |
Oct 25, 2021 | 87.59 | 88.32 | 86.50 | 86.57 | 865,158 | +1.26(+1.47%) |
Oct 22, 2021 | 89.17 | 89.31 | 85.18 | 85.31 | 1,118,659 | -2.77(-3.15%) |
Oct 21, 2021 | 87.59 | 88.76 | 87.19 | 88.09 | 577,517 | +0.15(+0.17%) |
Oct 20, 2021 | 85.66 | 88.56 | 85.54 | 87.94 | 566,198 | +0.62(+0.71%) |
Oct 19, 2021 | 87.84 | 88.41 | 87.13 | 87.32 | 565,039 | -0.34(-0.39%) |
Oct 18, 2021 | 87.69 | 88.82 | 87.54 | 87.66 | 604,597 | -1.78(-1.98%) |
Oct 15, 2021 | 88.41 | 89.78 | 87.97 | 89.44 | 629,424 | +1.40(+1.59%) |
Oct 14, 2021 | 86.63 | 88.21 | 86.20 | 88.04 | 332,993 | +2.06(+2.40%) |
Oct 13, 2021 | 85.97 | 86.90 | 85.54 | 85.98 | 666,613 | -0.78(-0.90%) |
Oct 12, 2021 | 86.39 | 87.57 | 86.28 | 86.76 | 580,283 | +1.17(+1.37%) |
Oct 11, 2021 | 85.70 | 86.70 | 84.84 | 85.58 | 516,274 | +0.80(+0.95%) |
Oct 08, 2021 | 84.16 | 85.42 | 83.91 | 84.78 | 405,363 | +0.80(+0.96%) |
Oct 07, 2021 | 83.12 | 84.51 | 83.08 | 83.97 | 520,954 | +2.97(+3.66%) |
Oct 06, 2021 | 79.62 | 81.01 | 79.12 | 81.00 | 695,899 | +0.53(+0.65%) |
Oct 05, 2021 | 79.86 | 80.75 | 78.76 | 80.48 | 540,696 | +0.13(+0.16%) |
Oct 04, 2021 | 79.76 | 81.06 | 79.56 | 80.35 | 520,451 | +0.75(+0.94%) |
Oct 01, 2021 | 79.70 | 80.13 | 77.92 | 79.60 | 486,779 | +0.34(+0.43%) |
Sep 30, 2021 | 80.14 | 80.51 | 79.22 | 79.26 | 626,078 | -1.27(-1.57%) |
Sep 29, 2021 | 81.59 | 81.71 | 80.23 | 80.52 | 354,553 | -1.40(-1.70%) |
Sep 28, 2021 | 83.02 | 84.27 | 81.90 | 81.92 | 586,072 | -1.11(-1.34%) |
Sep 27, 2021 | 81.04 | 83.33 | 81.00 | 83.03 | 913,197 | +0.97(+1.18%) |
Sep 24, 2021 | 80.88 | 82.15 | 80.32 | 82.06 | 821,805 | +2.01(+2.51%) |
Sep 23, 2021 | 80.57 | 81.68 | 79.98 | 80.05 | 712,821 | +1.80(+2.30%) |
Sep 22, 2021 | 78.63 | 79.36 | 78.14 | 78.25 | 510,437 | +1.62(+2.11%) |
Sep 21, 2021 | 76.96 | 77.09 | 75.73 | 76.63 | 651,122 | +0.66(+0.86%) |
Sep 20, 2021 | 75.36 | 75.98 | 74.74 | 75.97 | 693,318 | -2.27(-2.90%) |
Sep 17, 2021 | 78.36 | 78.62 | 76.80 | 78.24 | 1,209,542 | +0.27(+0.34%) |
Sep 16, 2021 | 79.73 | 79.86 | 77.94 | 77.97 | 690,462 | -3.47(-4.26%) |
Sep 15, 2021 | 80.44 | 81.62 | 80.03 | 81.44 | 587,126 | +0.49(+0.61%) |
Sep 14, 2021 | 81.86 | 81.97 | 80.60 | 80.95 | 447,959 | -0.95(-1.16%) |
Sep 13, 2021 | 81.30 | 81.96 | 80.61 | 81.90 | 493,813 | +2.07(+2.59%) |
Sep 10, 2021 | 80.88 | 81.20 | 79.74 | 79.83 | 255,732 | -0.09(-0.12%) |
Sep 09, 2021 | 79.53 | 80.56 | 79.40 | 79.92 | 327,544 | +0.62(+0.78%) |
Sep 08, 2021 | 79.04 | 79.49 | 78.37 | 79.30 | 313,211 | -0.75(-0.94%) |
Sep 07, 2021 | 80.23 | 80.64 | 79.34 | 80.05 | 339,650 | -0.48(-0.59%) |
Sep 03, 2021 | 80.99 | 81.33 | 80.43 | 80.53 | 272,142 | -0.62(-0.76%) |
Sep 02, 2021 | 81.40 | 81.59 | 80.67 | 81.14 | 387,255 | +0.54(+0.67%) |
Sep 01, 2021 | 80.79 | 81.11 | 79.89 | 80.60 | 601,765 | -0.54(-0.67%) |
Aug 31, 2021 | 81.94 | 81.94 | 80.78 | 81.14 | 778,652 | -0.66(-0.81%) |
Aug 30, 2021 | 83.72 | 83.89 | 81.69 | 81.81 | 436,485 | -0.58(-0.70%) |
Aug 27, 2021 | 82.26 | 83.37 | 82.26 | 82.38 | 453,997 | +1.04(+1.28%) |
Aug 26, 2021 | 82.75 | 82.89 | 80.97 | 81.35 | 512,793 | -2.19(-2.63%) |
Aug 25, 2021 | 84.82 | 84.82 | 83.51 | 83.54 | 224,904 | -1.07(-1.27%) |
Aug 24, 2021 | 83.79 | 84.87 | 83.50 | 84.61 | 296,243 | +1.47(+1.77%) |
Aug 23, 2021 | 83.11 | 83.40 | 82.63 | 83.15 | 278,268 | -0.14(-0.17%) |
Aug 20, 2021 | 82.60 | 83.45 | 81.83 | 83.28 | 507,925 | -0.75(-0.90%) |
Aug 19, 2021 | 83.91 | 84.95 | 83.22 | 84.04 | 742,858 | -3.01(-3.46%) |
Aug 18, 2021 | 86.09 | 88.03 | 85.81 | 87.05 | 446,072 | -0.40(-0.46%) |
Aug 17, 2021 | 89.06 | 89.09 | 86.83 | 87.45 | 727,395 | -2.76(-3.06%) |
Aug 16, 2021 | 89.96 | 90.24 | 89.32 | 90.21 | 169,268 | +0.33(+0.37%) |
Aug 13, 2021 | 90.93 | 90.93 | 89.82 | 89.88 | 269,752 | -0.84(-0.93%) |
Aug 12, 2021 | 90.69 | 90.88 | 89.75 | 90.73 | 252,122 | +0.28(+0.31%) |
Aug 11, 2021 | 89.82 | 90.66 | 89.43 | 90.44 | 324,484 | +0.42(+0.47%) |
Aug 10, 2021 | 89.32 | 90.35 | 88.79 | 90.02 | 329,850 | +0.47(+0.52%) |
Aug 09, 2021 | 90.17 | 90.21 | 88.84 | 89.55 | 458,214 | -1.52(-1.67%) |
Aug 06, 2021 | 90.69 | 91.24 | 90.33 | 91.08 | 422,960 | +0.88(+0.98%) |
Aug 05, 2021 | 89.97 | 90.83 | 89.88 | 90.20 | 298,781 | +1.12(+1.26%) |
Aug 04, 2021 | 90.44 | 90.89 | 89.07 | 89.08 | 476,309 | -2.63(-2.87%) |
Aug 03, 2021 | 90.78 | 91.73 | 89.70 | 91.71 | 485,145 | +0.75(+0.83%) |