Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 89.53 | 91.16 | 89.06 | 90.86 | 95,721 | +1.36(+1.52%) |
Oct 28, 2021 | 87.91 | 89.78 | 85.61 | 89.50 | 73,338 | +1.53(+1.74%) |
Oct 27, 2021 | 92.39 | 92.75 | 87.27 | 87.97 | 101,834 | -5.00(-5.38%) |
Oct 26, 2021 | 97.63 | 92.91 | 92.97 | 79,415 | -4.46(-4.58%) | |
Oct 25, 2021 | 95.05 | 97.53 | 93.59 | 97.43 | 118,163 | +2.23(+2.34%) |
Oct 22, 2021 | 92.87 | 97.29 | 92.87 | 95.20 | 229,149 | +2.77(+3.00%) |
Oct 21, 2021 | 88.74 | 94.20 | 87.30 | 92.43 | 220,712 | +4.41(+5.01%) |
Oct 20, 2021 | 87.58 | 88.38 | 86.82 | 88.02 | 90,693 | +0.27(+0.31%) |
Oct 19, 2021 | 89.07 | 89.22 | 86.67 | 87.75 | 73,364 | -0.65(-0.74%) |
Oct 18, 2021 | 87.66 | 89.35 | 87.31 | 88.40 | 80,428 | +0.75(+0.86%) |
Oct 15, 2021 | 88.89 | 89.01 | 87.53 | 87.65 | 52,204 | +0.08(+0.09%) |
Oct 14, 2021 | 87.64 | 87.83 | 85.59 | 87.57 | 42,046 | +1.14(+1.32%) |
Oct 13, 2021 | 86.42 | 86.64 | 85.25 | 86.43 | 35,673 | +0.44(+0.51%) |
Oct 12, 2021 | 86.00 | 87.15 | 84.48 | 85.99 | 38,443 | +0.45(+0.53%) |
Oct 11, 2021 | 87.21 | 87.69 | 85.44 | 85.54 | 32,621 | -1.29(-1.49%) |
Oct 08, 2021 | 86.76 | 87.66 | 86.24 | 86.83 | 53,555 | +0.38(+0.44%) |
Oct 07, 2021 | 87.00 | 87.44 | 85.56 | 86.45 | 53,129 | +1.13(+1.32%) |
Oct 06, 2021 | 85.41 | 85.92 | 82.93 | 85.32 | 52,863 | -1.13(-1.31%) |
Oct 05, 2021 | 85.87 | 87.90 | 85.04 | 86.45 | 59,940 | +1.06(+1.24%) |
Oct 04, 2021 | 87.09 | 87.76 | 84.84 | 85.39 | 55,909 | -1.08(-1.25%) |
Oct 01, 2021 | 84.71 | 87.20 | 84.09 | 86.47 | 46,085 | +2.17(+2.57%) |
Sep 30, 2021 | 85.26 | 86.78 | 83.30 | 84.30 | 77,324 | -0.38(-0.45%) |
Sep 29, 2021 | 84.87 | 85.82 | 84.04 | 84.68 | 36,034 | +0.18(+0.21%) |
Sep 28, 2021 | 86.99 | 87.55 | 83.66 | 84.50 | 149,616 | -2.45(-2.82%) |
Sep 27, 2021 | 82.32 | 87.73 | 82.32 | 86.95 | 319,491 | +5.34(+6.54%) |
Sep 24, 2021 | 81.38 | 83.80 | 81.38 | 81.61 | 212,829 | -0.01(-0.01%) |
Sep 23, 2021 | 79.24 | 82.34 | 79.22 | 81.62 | 198,063 | +3.27(+4.17%) |
Sep 22, 2021 | 77.46 | 79.53 | 76.07 | 78.35 | 77,700 | +1.39(+1.81%) |
Sep 21, 2021 | 77.86 | 78.06 | 76.63 | 76.96 | 69,825 | -0.50(-0.65%) |
Sep 20, 2021 | 77.52 | 78.08 | 76.05 | 77.46 | 85,643 | -1.85(-2.33%) |
Sep 17, 2021 | 80.29 | 80.60 | 78.06 | 79.31 | 214,618 | -0.28(-0.35%) |
Sep 16, 2021 | 78.00 | 82.60 | 77.50 | 79.59 | 673,661 | +4.40(+5.85%) |
Sep 15, 2021 | 75.95 | 76.67 | 75.01 | 75.19 | 71,609 | -0.77(-1.01%) |
Sep 14, 2021 | 72.16 | 76.37 | 72.16 | 75.96 | 72,472 | -2.49(-3.17%) |
Sep 13, 2021 | 76.75 | 78.97 | 76.65 | 78.45 | 56,219 | +2.18(+2.86%) |
Sep 10, 2021 | 77.83 | 77.83 | 75.99 | 76.27 | 14,992 | -0.89(-1.15%) |
Sep 09, 2021 | 76.69 | 77.86 | 75.91 | 77.16 | 31,698 | +0.80(+1.05%) |
Sep 08, 2021 | 77.20 | 77.97 | 75.42 | 76.36 | 15,050 | -1.05(-1.36%) |
Sep 07, 2021 | 77.82 | 78.99 | 77.12 | 77.41 | 26,956 | -0.61(-0.78%) |
Sep 03, 2021 | 79.77 | 79.77 | 77.64 | 78.02 | 13,055 | -1.38(-1.74%) |
Sep 02, 2021 | 79.04 | 80.12 | 78.29 | 79.40 | 34,833 | +0.40(+0.51%) |
Sep 01, 2021 | 78.01 | 79.34 | 78.00 | 79.00 | 18,479 | +0.70(+0.89%) |
Aug 31, 2021 | 76.76 | 78.69 | 74.32 | 78.30 | 29,573 | +1.07(+1.39%) |
Aug 30, 2021 | 79.34 | 79.59 | 77.00 | 77.23 | 29,097 | -2.15(-2.71%) |
Aug 27, 2021 | 77.04 | 79.53 | 75.89 | 79.38 | 26,762 | +2.89(+3.78%) |
Aug 26, 2021 | 78.29 | 78.74 | 76.23 | 76.49 | 25,294 | -1.46(-1.87%) |
Aug 25, 2021 | 78.42 | 78.65 | 77.81 | 77.95 | 27,400 | +0.02(+0.03%) |
Aug 24, 2021 | 77.35 | 78.88 | 77.20 | 77.93 | 33,843 | +0.38(+0.49%) |
Aug 23, 2021 | 77.66 | 77.74 | 76.50 | 77.55 | 24,617 | +0.54(+0.70%) |
Aug 20, 2021 | 74.52 | 77.16 | 74.52 | 77.01 | 40,734 | +2.03(+2.71%) |
Aug 19, 2021 | 75.15 | 76.14 | 74.28 | 74.98 | 29,098 | -0.72(-0.95%) |
Aug 18, 2021 | 75.51 | 75.99 | 74.57 | 75.70 | 19,807 | +0.18(+0.24%) |
Aug 17, 2021 | 76.32 | 76.59 | 75.30 | 75.52 | 13,430 | -1.25(-1.63%) |
Aug 16, 2021 | 77.00 | 77.44 | 76.41 | 76.77 | 16,931 | -0.67(-0.87%) |
Aug 13, 2021 | 75.59 | 77.65 | 75.54 | 77.44 | 30,684 | +2.32(+3.09%) |
Aug 12, 2021 | 75.00 | 75.46 | 74.61 | 75.12 | 22,674 | -0.65(-0.86%) |
Aug 11, 2021 | 76.00 | 76.01 | 75.30 | 75.77 | 32,037 | -0.42(-0.55%) |
Aug 10, 2021 | 76.38 | 76.92 | 75.50 | 76.19 | 65,081 | +0.15(+0.20%) |
Aug 09, 2021 | 75.95 | 77.26 | 75.75 | 76.04 | 38,192 | -0.49(-0.64%) |
Aug 06, 2021 | 75.50 | 76.54 | 74.76 | 76.53 | 28,704 | +1.96(+2.63%) |
Aug 05, 2021 | 73.24 | 74.89 | 73.24 | 74.57 | 33,241 | +2.37(+3.28%) |
Aug 04, 2021 | 71.07 | 72.93 | 71.07 | 72.20 | 40,791 | +0.01(+0.01%) |
Aug 03, 2021 | 70.84 | 72.89 | 70.53 | 72.19 | 25,778 | +1.17(+1.65%) |