Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 85.82 | 90.22 | 85.37 | 89.48 | 1,358,178 | -2.17(-2.37%) |
Oct 28, 2021 | 90.87 | 93.29 | 90.61 | 91.65 | 821,002 | +0.78(+0.86%) |
Oct 27, 2021 | 92.06 | 92.24 | 90.18 | 90.87 | 434,961 | -1.38(-1.50%) |
Oct 26, 2021 | 92.75 | 92.25 | 543,408 | +0.17(+0.19%) | ||
Oct 25, 2021 | 93.14 | 93.72 | 92.00 | 92.07 | 573,799 | -1.47(-1.57%) |
Oct 22, 2021 | 90.74 | 94.19 | 90.74 | 93.54 | 535,039 | +2.25(+2.47%) |
Oct 21, 2021 | 90.57 | 91.73 | 90.42 | 91.29 | 529,128 | +0.74(+0.82%) |
Oct 20, 2021 | 91.78 | 92.84 | 90.35 | 90.55 | 604,767 | -0.59(-0.65%) |
Oct 19, 2021 | 91.22 | 91.52 | 90.23 | 91.14 | 295,141 | +0.64(+0.71%) |
Oct 18, 2021 | 89.16 | 91.06 | 88.63 | 90.49 | 464,203 | +0.94(+1.04%) |
Oct 15, 2021 | 89.33 | 90.73 | 88.79 | 89.56 | 506,264 | +1.03(+1.16%) |
Oct 14, 2021 | 87.34 | 89.90 | 86.93 | 88.53 | 931,057 | +2.31(+2.68%) |
Oct 13, 2021 | 86.06 | 86.70 | 85.62 | 86.22 | 370,496 | +0.45(+0.53%) |
Oct 12, 2021 | 84.68 | 86.22 | 84.02 | 85.77 | 505,055 | +1.27(+1.50%) |
Oct 11, 2021 | 85.04 | 86.94 | 84.47 | 84.50 | 430,771 | -0.82(-0.96%) |
Oct 08, 2021 | 86.04 | 86.41 | 84.05 | 85.32 | 556,718 | +0.03(+0.03%) |
Oct 07, 2021 | 84.64 | 87.04 | 84.24 | 85.29 | 1,615,426 | +2.29(+2.76%) |
Oct 06, 2021 | 87.50 | 87.76 | 81.74 | 83.00 | 2,272,942 | -5.54(-6.26%) |
Oct 05, 2021 | 90.30 | 91.32 | 88.34 | 88.54 | 825,387 | -2.42(-2.67%) |
Oct 04, 2021 | 91.04 | 93.25 | 90.42 | 90.97 | 605,964 | +0.61(+0.67%) |
Oct 01, 2021 | 88.29 | 91.19 | 88.04 | 90.36 | 481,978 | +2.04(+2.31%) |
Sep 30, 2021 | 91.83 | 91.83 | 88.34 | 88.31 | 600,869 | -3.50(-3.81%) |
Sep 29, 2021 | 92.21 | 92.80 | 90.99 | 91.81 | 395,566 | +0.07(+0.08%) |
Sep 28, 2021 | 91.60 | 93.28 | 91.36 | 91.74 | 500,660 | +0.19(+0.21%) |
Sep 27, 2021 | 89.07 | 92.43 | 89.07 | 91.55 | 618,918 | +2.90(+3.27%) |
Sep 24, 2021 | 86.66 | 88.99 | 85.72 | 88.65 | 493,867 | +1.26(+1.44%) |
Sep 23, 2021 | 87.80 | 89.83 | 87.22 | 87.39 | 562,037 | +0.40(+0.46%) |
Sep 22, 2021 | 86.35 | 88.12 | 85.93 | 86.99 | 501,114 | +1.24(+1.45%) |
Sep 21, 2021 | 87.76 | 88.08 | 85.74 | 85.74 | 431,256 | -1.48(-1.70%) |
Sep 20, 2021 | 85.67 | 87.47 | 84.96 | 87.22 | 520,772 | -0.37(-0.43%) |
Sep 17, 2021 | 88.82 | 89.64 | 87.27 | 87.60 | 812,891 | -1.37(-1.54%) |
Sep 16, 2021 | 90.12 | 91.46 | 88.85 | 88.97 | 350,751 | -0.80(-0.89%) |
Sep 15, 2021 | 89.88 | 90.68 | 89.49 | 89.77 | 502,945 | -0.52(-0.57%) |
Sep 14, 2021 | 92.17 | 92.43 | 90.08 | 90.28 | 526,391 | -1.86(-2.02%) |
Sep 13, 2021 | 93.70 | 93.94 | 91.76 | 92.15 | 700,213 | -0.74(-0.80%) |
Sep 10, 2021 | 91.71 | 93.53 | 91.63 | 92.89 | 617,533 | +1.47(+1.61%) |
Sep 09, 2021 | 89.09 | 92.18 | 89.04 | 91.42 | 561,034 | +2.32(+2.60%) |
Sep 08, 2021 | 89.78 | 90.45 | 87.94 | 89.10 | 625,563 | -0.72(-0.80%) |
Sep 07, 2021 | 91.64 | 91.75 | 89.69 | 89.82 | 561,477 | -2.05(-2.23%) |
Sep 03, 2021 | 90.48 | 92.02 | 90.32 | 91.87 | 486,859 | +1.02(+1.12%) |
Sep 02, 2021 | 93.58 | 93.59 | 90.51 | 90.86 | 711,542 | -2.65(-2.84%) |
Sep 01, 2021 | 93.86 | 94.23 | 92.85 | 93.51 | 429,917 | +0.53(+0.57%) |
Aug 31, 2021 | 94.60 | 95.36 | 92.18 | 92.98 | 523,804 | -1.87(-1.97%) |
Aug 30, 2021 | 93.71 | 95.36 | 92.86 | 94.85 | 624,520 | +1.09(+1.16%) |
Aug 27, 2021 | 93.31 | 94.69 | 92.47 | 93.76 | 604,822 | +0.09(+0.10%) |
Aug 26, 2021 | 96.40 | 96.40 | 92.05 | 93.67 | 984,847 | -2.55(-2.65%) |
Aug 25, 2021 | 96.40 | 97.00 | 94.99 | 96.22 | 522,069 | -0.66(-0.68%) |
Aug 24, 2021 | 95.08 | 97.25 | 95.08 | 96.88 | 689,014 | +1.31(+1.37%) |
Aug 23, 2021 | 96.44 | 96.44 | 94.66 | 95.57 | 606,476 | -0.05(-0.06%) |
Aug 20, 2021 | 91.82 | 95.67 | 91.82 | 95.63 | 801,439 | +4.49(+4.92%) |
Aug 19, 2021 | 89.99 | 92.81 | 89.85 | 91.14 | 431,552 | -0.05(-0.06%) |
Aug 18, 2021 | 91.46 | 93.41 | 91.12 | 91.19 | 264,189 | -1.26(-1.36%) |
Aug 17, 2021 | 94.01 | 94.96 | 92.00 | 92.45 | 393,411 | -3.05(-3.19%) |
Aug 16, 2021 | 94.88 | 96.43 | 93.66 | 95.50 | 393,752 | +0.22(+0.23%) |
Aug 13, 2021 | 95.50 | 95.77 | 94.21 | 95.28 | 413,475 | -0.13(-0.13%) |
Aug 12, 2021 | 96.40 | 98.58 | 95.18 | 95.41 | 757,760 | +0.09(+0.09%) |
Aug 11, 2021 | 91.61 | 95.53 | 91.33 | 95.32 | 839,058 | +3.56(+3.87%) |
Aug 10, 2021 | 90.49 | 93.48 | 90.17 | 91.76 | 626,522 | +1.26(+1.39%) |
Aug 09, 2021 | 92.25 | 92.32 | 90.42 | 90.51 | 473,372 | -2.00(-2.16%) |
Aug 06, 2021 | 92.91 | 94.09 | 92.28 | 92.51 | 551,947 | +0.38(+0.41%) |
Aug 05, 2021 | 90.47 | 93.69 | 90.47 | 92.13 | 508,135 | +1.82(+2.01%) |
Aug 04, 2021 | 91.95 | 94.06 | 90.02 | 90.31 | 1,199,140 | -2.41(-2.60%) |
Aug 03, 2021 | 91.99 | 93.89 | 90.07 | 92.71 | 956,744 | +1.62(+1.78%) |