Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 88.06 | 88.96 | 87.79 | 88.49 | 524,221 | +0.15(+0.17%) |
Oct 28, 2021 | 87.96 | 88.79 | 87.79 | 88.34 | 423,893 | +0.82(+0.93%) |
Oct 27, 2021 | 89.45 | 89.76 | 87.51 | 87.52 | 510,814 | -1.93(-2.16%) |
Oct 26, 2021 | 90.33 | 89.44 | 89.45 | 290,725 | -0.85(-0.94%) | |
Oct 25, 2021 | 90.35 | 90.83 | 89.63 | 90.30 | 267,257 | +0.16(+0.18%) |
Oct 22, 2021 | 90.28 | 90.88 | 89.84 | 90.14 | 226,425 | -0.14(-0.15%) |
Oct 21, 2021 | 90.00 | 90.72 | 89.70 | 90.28 | 195,792 | +0.28(+0.31%) |
Oct 20, 2021 | 90.48 | 90.69 | 89.54 | 90.00 | 236,292 | -0.33(-0.36%) |
Oct 19, 2021 | 89.80 | 90.83 | 88.86 | 90.33 | 263,138 | +0.74(+0.83%) |
Oct 18, 2021 | 89.96 | 90.60 | 89.44 | 89.58 | 496,729 | -0.44(-0.49%) |
Oct 15, 2021 | 89.93 | 90.30 | 89.12 | 90.02 | 401,648 | +0.42(+0.47%) |
Oct 14, 2021 | 88.27 | 89.62 | 87.86 | 89.60 | 263,865 | +1.75(+1.99%) |
Oct 13, 2021 | 88.99 | 89.09 | 87.39 | 87.86 | 390,715 | -1.18(-1.33%) |
Oct 12, 2021 | 88.83 | 89.62 | 88.42 | 89.04 | 383,308 | +0.19(+0.21%) |
Oct 11, 2021 | 88.68 | 89.45 | 88.27 | 88.85 | 269,960 | +0.59(+0.67%) |
Oct 08, 2021 | 87.97 | 89.16 | 87.60 | 88.25 | 295,205 | +0.46(+0.53%) |
Oct 07, 2021 | 87.47 | 88.60 | 87.22 | 87.79 | 448,282 | +0.43(+0.49%) |
Oct 06, 2021 | 85.74 | 87.48 | 85.30 | 87.36 | 518,038 | +0.88(+1.02%) |
Oct 05, 2021 | 85.37 | 86.85 | 84.23 | 86.48 | 901,630 | +1.48(+1.74%) |
Oct 04, 2021 | 84.56 | 85.44 | 84.51 | 85.00 | 559,142 | +0.93(+1.11%) |
Oct 01, 2021 | 82.59 | 84.26 | 82.17 | 84.07 | 756,534 | +1.97(+2.40%) |
Sep 30, 2021 | 84.11 | 84.25 | 82.09 | 82.10 | 559,410 | -1.75(-2.09%) |
Sep 29, 2021 | 83.04 | 84.33 | 82.44 | 83.86 | 618,003 | +1.30(+1.58%) |
Sep 28, 2021 | 83.21 | 83.92 | 82.23 | 82.56 | 400,731 | -0.45(-0.54%) |
Sep 27, 2021 | 82.12 | 83.66 | 82.12 | 83.01 | 341,881 | +1.26(+1.55%) |
Sep 24, 2021 | 81.94 | 82.61 | 81.40 | 81.74 | 312,877 | -0.18(-0.21%) |
Sep 23, 2021 | 81.15 | 82.21 | 81.08 | 81.92 | 351,167 | +1.25(+1.56%) |
Sep 22, 2021 | 80.87 | 81.29 | 80.29 | 80.66 | 478,810 | +0.30(+0.38%) |
Sep 21, 2021 | 80.58 | 80.58 | 79.10 | 80.36 | 458,538 | +0.31(+0.39%) |
Sep 20, 2021 | 79.90 | 80.08 | 78.67 | 80.05 | 826,311 | -0.99(-1.22%) |
Sep 17, 2021 | 81.95 | 82.35 | 80.93 | 81.03 | 1,284,885 | -1.16(-1.41%) |
Sep 16, 2021 | 81.34 | 82.92 | 81.01 | 82.20 | 359,517 | +1.07(+1.32%) |
Sep 15, 2021 | 79.42 | 81.24 | 79.42 | 81.13 | 482,702 | +1.33(+1.66%) |
Sep 14, 2021 | 80.78 | 80.78 | 79.55 | 79.80 | 187,881 | -0.77(-0.95%) |
Sep 13, 2021 | 80.19 | 80.77 | 79.83 | 80.56 | 240,084 | +1.03(+1.30%) |
Sep 10, 2021 | 79.98 | 80.31 | 79.52 | 79.53 | 215,959 | -0.06(-0.07%) |
Sep 09, 2021 | 80.42 | 80.71 | 79.49 | 79.59 | 286,404 | -1.13(-1.39%) |
Sep 08, 2021 | 80.42 | 81.21 | 80.32 | 80.71 | 268,577 | +0.08(+0.10%) |
Sep 07, 2021 | 81.08 | 81.60 | 80.48 | 80.63 | 199,256 | -0.65(-0.81%) |
Sep 03, 2021 | 81.31 | 81.57 | 80.86 | 81.28 | 232,286 | -0.04(-0.05%) |
Sep 02, 2021 | 81.25 | 81.78 | 80.75 | 81.32 | 184,851 | +0.04(+0.05%) |
Sep 01, 2021 | 81.10 | 81.56 | 80.51 | 81.28 | 208,533 | +0.24(+0.30%) |
Aug 31, 2021 | 81.09 | 81.82 | 80.78 | 81.04 | 305,121 | +0.08(+0.10%) |
Aug 30, 2021 | 81.85 | 81.85 | 80.88 | 80.96 | 230,163 | -0.82(-1.00%) |
Aug 27, 2021 | 80.58 | 82.21 | 80.58 | 81.78 | 348,577 | +1.20(+1.49%) |
Aug 26, 2021 | 81.25 | 81.26 | 80.54 | 80.58 | 239,599 | -0.55(-0.68%) |
Aug 25, 2021 | 80.36 | 81.35 | 80.18 | 81.14 | 299,963 | +0.77(+0.96%) |
Aug 24, 2021 | 80.19 | 80.78 | 80.16 | 80.36 | 219,205 | +0.16(+0.20%) |
Aug 23, 2021 | 80.66 | 80.71 | 79.68 | 80.20 | 472,694 | +0.62(+0.78%) |
Aug 20, 2021 | 78.52 | 80.42 | 78.37 | 79.59 | 771,464 | +0.78(+1.00%) |
Aug 19, 2021 | 79.37 | 79.97 | 77.82 | 78.80 | 471,905 | -1.00(-1.25%) |
Aug 18, 2021 | 80.58 | 80.91 | 79.72 | 79.80 | 488,129 | -1.07(-1.32%) |
Aug 17, 2021 | 81.25 | 81.74 | 80.52 | 80.87 | 218,992 | -0.91(-1.12%) |
Aug 16, 2021 | 81.44 | 82.05 | 80.83 | 81.78 | 275,585 | +0.29(+0.35%) |
Aug 13, 2021 | 80.67 | 81.66 | 80.65 | 81.49 | 175,712 | +1.04(+1.30%) |
Aug 12, 2021 | 80.97 | 81.08 | 80.29 | 80.45 | 222,641 | -0.43(-0.54%) |
Aug 11, 2021 | 80.42 | 81.16 | 80.07 | 80.89 | 239,593 | +0.66(+0.83%) |
Aug 10, 2021 | 79.30 | 80.38 | 79.26 | 80.22 | 205,275 | +0.85(+1.07%) |
Aug 09, 2021 | 79.43 | 79.88 | 79.19 | 79.37 | 210,110 | -0.05(-0.06%) |
Aug 06, 2021 | 78.82 | 79.64 | 78.58 | 79.42 | 249,809 | +1.30(+1.66%) |
Aug 05, 2021 | 78.71 | 79.12 | 78.05 | 78.12 | 323,220 | -0.37(-0.47%) |
Aug 04, 2021 | 80.41 | 80.41 | 78.25 | 78.49 | 590,814 | -2.43(-3.00%) |
Aug 03, 2021 | 82.18 | 82.18 | 78.77 | 80.91 | 709,020 | -1.30(-1.58%) |