Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 82.35 | 88.84 | 81.56 | 84.36 | 2,646,865 | -1.03(-1.20%) |
Oct 28, 2021 | 84.16 | 85.82 | 85.39 | 1,309,448 | +1.34(+1.59%) | |
Oct 27, 2021 | 85.11 | 85.86 | 83.50 | 84.05 | 1,108,550 | -1.13(-1.33%) |
Oct 26, 2021 | 85.64 | 84.39 | 85.18 | 827,274 | +0.03(+0.03%) | |
Oct 25, 2021 | 85.43 | 85.80 | 83.59 | 85.15 | 963,623 | +0.03(+0.03%) |
Oct 22, 2021 | 83.64 | 85.49 | 82.74 | 85.12 | 1,243,330 | +1.04(+1.23%) |
Oct 21, 2021 | 84.28 | 85.49 | 83.31 | 84.09 | 820,116 | -0.02(-0.02%) |
Oct 20, 2021 | 82.92 | 86.49 | 81.51 | 84.10 | 1,575,961 | -1.22(-1.43%) |
Oct 19, 2021 | 86.95 | 87.34 | 85.23 | 85.32 | 563,994 | -1.27(-1.47%) |
Oct 18, 2021 | 83.89 | 86.59 | 83.89 | 86.59 | 950,769 | +1.92(+2.27%) |
Oct 15, 2021 | 86.90 | 87.44 | 84.46 | 84.67 | 613,941 | -0.82(-0.96%) |
Oct 14, 2021 | 85.05 | 86.43 | 84.47 | 85.49 | 650,221 | +1.12(+1.33%) |
Oct 13, 2021 | 87.05 | 87.28 | 83.52 | 84.37 | 1,233,004 | -2.70(-3.10%) |
Oct 12, 2021 | 87.36 | 88.25 | 86.45 | 87.07 | 607,691 | -0.16(-0.19%) |
Oct 11, 2021 | 88.08 | 89.77 | 87.11 | 87.23 | 416,229 | -0.89(-1.01%) |
Oct 08, 2021 | 88.20 | 88.83 | 87.46 | 88.12 | 432,003 | -0.33(-0.38%) |
Oct 07, 2021 | 88.14 | 89.33 | 88.14 | 88.45 | 670,404 | +0.87(+1.00%) |
Oct 06, 2021 | 89.38 | 89.78 | 86.64 | 87.58 | 1,361,372 | -2.18(-2.43%) |
Oct 05, 2021 | 89.50 | 91.58 | 88.98 | 89.77 | 940,043 | +0.40(+0.45%) |
Oct 04, 2021 | 89.94 | 90.78 | 88.83 | 89.37 | 603,514 | -1.04(-1.16%) |
Oct 01, 2021 | 87.68 | 90.97 | 87.45 | 90.41 | 707,638 | +3.66(+4.22%) |
Sep 30, 2021 | 88.33 | 88.33 | 85.99 | 86.75 | 629,531 | -0.86(-0.99%) |
Sep 29, 2021 | 89.09 | 89.28 | 87.49 | 87.62 | 456,085 | -1.03(-1.16%) |
Sep 28, 2021 | 90.56 | 91.18 | 88.36 | 88.64 | 675,840 | -2.09(-2.30%) |
Sep 27, 2021 | 90.21 | 92.55 | 90.16 | 90.73 | 589,160 | +0.76(+0.84%) |
Sep 24, 2021 | 88.76 | 90.32 | 88.74 | 89.97 | 663,031 | +1.41(+1.59%) |
Sep 23, 2021 | 87.53 | 89.96 | 87.53 | 88.57 | 978,244 | +2.16(+2.50%) |
Sep 22, 2021 | 85.25 | 87.04 | 84.80 | 86.41 | 586,534 | +1.63(+1.93%) |
Sep 21, 2021 | 86.97 | 87.62 | 84.24 | 84.78 | 692,410 | -2.12(-2.44%) |
Sep 20, 2021 | 85.30 | 87.15 | 84.86 | 86.90 | 874,362 | +0.11(+0.13%) |
Sep 17, 2021 | 87.11 | 88.09 | 86.52 | 86.78 | 1,358,663 | -0.25(-0.28%) |
Sep 16, 2021 | 86.21 | 87.84 | 86.21 | 87.03 | 529,626 | +1.12(+1.30%) |
Sep 15, 2021 | 86.00 | 87.13 | 85.36 | 85.91 | 1,001,838 | -0.52(-0.60%) |
Sep 14, 2021 | 88.07 | 88.07 | 86.15 | 86.43 | 867,572 | -1.12(-1.28%) |
Sep 13, 2021 | 88.08 | 88.08 | 86.14 | 87.55 | 634,252 | +0.22(+0.25%) |
Sep 10, 2021 | 89.21 | 89.36 | 87.06 | 87.33 | 458,000 | -1.18(-1.33%) |
Sep 09, 2021 | 88.24 | 89.18 | 87.78 | 88.51 | 397,030 | +0.03(+0.03%) |
Sep 08, 2021 | 89.16 | 89.47 | 88.07 | 88.48 | 452,900 | -0.55(-0.62%) |
Sep 07, 2021 | 88.47 | 89.62 | 88.09 | 89.03 | 683,255 | +0.48(+0.55%) |
Sep 03, 2021 | 89.35 | 89.62 | 88.03 | 88.55 | 793,051 | -1.30(-1.44%) |
Sep 02, 2021 | 90.91 | 90.99 | 89.46 | 89.85 | 403,825 | -0.61(-0.67%) |
Sep 01, 2021 | 90.33 | 90.77 | 89.47 | 90.45 | 586,287 | +0.60(+0.66%) |
Aug 31, 2021 | 88.80 | 89.95 | 87.40 | 89.86 | 1,238,475 | +1.37(+1.55%) |
Aug 30, 2021 | 90.04 | 90.28 | 87.99 | 88.48 | 789,424 | -1.85(-2.05%) |
Aug 27, 2021 | 87.95 | 90.57 | 87.83 | 90.34 | 624,078 | +2.84(+3.24%) |
Aug 26, 2021 | 87.25 | 87.80 | 86.36 | 87.50 | 511,734 | +0.09(+0.11%) |
Aug 25, 2021 | 86.03 | 87.83 | 85.63 | 87.41 | 832,453 | +0.73(+0.84%) |
Aug 24, 2021 | 86.34 | 87.21 | 85.67 | 86.68 | 639,404 | +1.01(+1.18%) |
Aug 23, 2021 | 85.84 | 87.36 | 85.19 | 85.67 | 704,687 | +0.30(+0.35%) |
Aug 20, 2021 | 84.72 | 85.84 | 83.97 | 85.36 | 482,558 | +0.55(+0.65%) |
Aug 19, 2021 | 84.31 | 85.58 | 83.20 | 84.81 | 1,602,977 | -0.78(-0.92%) |
Aug 18, 2021 | 85.04 | 86.32 | 83.94 | 85.60 | 714,214 | +0.41(+0.48%) |
Aug 17, 2021 | 83.77 | 85.81 | 83.77 | 85.19 | 1,354,657 | +0.57(+0.67%) |
Aug 16, 2021 | 83.58 | 85.11 | 83.19 | 84.62 | 493,816 | +0.48(+0.57%) |
Aug 13, 2021 | 85.59 | 85.59 | 83.97 | 84.14 | 692,618 | -1.47(-1.71%) |
Aug 12, 2021 | 85.84 | 86.28 | 84.40 | 85.61 | 653,917 | -0.69(-0.80%) |
Aug 11, 2021 | 85.66 | 86.62 | 84.87 | 86.30 | 607,913 | +0.67(+0.78%) |
Aug 10, 2021 | 84.63 | 85.69 | 84.30 | 85.63 | 610,014 | +0.96(+1.13%) |
Aug 09, 2021 | 86.07 | 86.31 | 83.40 | 84.67 | 892,659 | -2.07(-2.39%) |
Aug 06, 2021 | 86.54 | 87.49 | 85.58 | 86.74 | 1,029,329 | +0.57(+0.66%) |
Aug 05, 2021 | 84.49 | 86.89 | 84.44 | 86.18 | 741,816 | +1.98(+2.35%) |
Aug 04, 2021 | 83.16 | 84.62 | 82.58 | 84.20 | 661,454 | +0.26(+0.30%) |
Aug 03, 2021 | 87.41 | 87.41 | 82.58 | 83.94 | 1,678,848 | -3.25(-3.73%) |