Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 87.19 | 87.36 | 85.08 | 85.61 | 759,357 | -1.70(-1.95%) |
Oct 28, 2021 | 86.34 | 88.16 | 86.19 | 87.32 | 726,880 | +1.16(+1.34%) |
Oct 27, 2021 | 87.01 | 87.04 | 85.88 | 86.16 | 677,511 | -1.04(-1.20%) |
Oct 26, 2021 | 88.11 | 87.17 | 87.20 | 589,669 | -0.51(-0.58%) | |
Oct 25, 2021 | 87.97 | 88.39 | 87.21 | 87.71 | 602,227 | +0.25(+0.29%) |
Oct 22, 2021 | 88.12 | 89.34 | 87.31 | 87.46 | 534,424 | -0.63(-0.72%) |
Oct 21, 2021 | 87.21 | 88.36 | 86.96 | 88.09 | 845,755 | +0.67(+0.76%) |
Oct 20, 2021 | 86.58 | 87.78 | 86.11 | 87.42 | 611,588 | +0.71(+0.81%) |
Oct 19, 2021 | 87.01 | 87.01 | 85.49 | 86.71 | 718,955 | +0.12(+0.14%) |
Oct 18, 2021 | 87.11 | 87.19 | 86.24 | 86.59 | 600,559 | -0.38(-0.43%) |
Oct 15, 2021 | 86.90 | 87.96 | 86.07 | 86.97 | 764,041 | +0.87(+1.01%) |
Oct 14, 2021 | 84.00 | 86.14 | 83.60 | 86.10 | 1,111,325 | +2.94(+3.54%) |
Oct 13, 2021 | 83.11 | 83.81 | 82.36 | 83.16 | 1,039,048 | +0.56(+0.67%) |
Oct 12, 2021 | 83.27 | 83.68 | 82.24 | 82.60 | 993,571 | -0.41(-0.50%) |
Oct 11, 2021 | 83.60 | 84.41 | 82.99 | 83.02 | 1,026,591 | -0.77(-0.92%) |
Oct 08, 2021 | 84.56 | 85.14 | 83.72 | 83.79 | 948,851 | -0.75(-0.89%) |
Oct 07, 2021 | 84.91 | 86.03 | 84.33 | 84.54 | 826,748 | +0.26(+0.31%) |
Oct 06, 2021 | 84.81 | 85.10 | 82.90 | 84.28 | 1,667,416 | -2.99(-3.43%) |
Oct 05, 2021 | 85.58 | 87.48 | 84.73 | 87.27 | 1,167,447 | +1.78(+2.08%) |
Oct 04, 2021 | 86.78 | 87.28 | 83.95 | 85.49 | 1,977,003 | -1.29(-1.49%) |
Oct 01, 2021 | 86.68 | 86.95 | 85.50 | 86.78 | 1,893,324 | +0.65(+0.75%) |
Sep 30, 2021 | 87.92 | 88.10 | 86.13 | 86.13 | 2,142,020 | -1.58(-1.80%) |
Sep 29, 2021 | 87.78 | 88.21 | 87.47 | 87.71 | 1,616,909 | -0.17(-0.19%) |
Sep 28, 2021 | 89.67 | 90.00 | 87.86 | 87.88 | 1,254,535 | -1.44(-1.61%) |
Sep 27, 2021 | 88.59 | 90.23 | 88.32 | 89.32 | 915,701 | +1.22(+1.38%) |
Sep 24, 2021 | 88.26 | 88.75 | 87.96 | 88.11 | 1,013,024 | -0.33(-0.37%) |
Sep 23, 2021 | 88.64 | 89.50 | 88.35 | 88.43 | 772,333 | +0.42(+0.48%) |
Sep 22, 2021 | 88.25 | 88.63 | 87.19 | 88.01 | 1,008,114 | +0.68(+0.78%) |
Sep 21, 2021 | 88.97 | 89.11 | 87.19 | 87.33 | 1,228,352 | -1.13(-1.28%) |
Sep 20, 2021 | 87.12 | 88.68 | 86.86 | 88.46 | 1,359,436 | -0.63(-0.70%) |
Sep 17, 2021 | 90.03 | 90.73 | 88.05 | 89.09 | 3,836,748 | -2.04(-2.24%) |
Sep 16, 2021 | 91.32 | 91.82 | 90.60 | 91.13 | 913,432 | -0.37(-0.41%) |
Sep 15, 2021 | 90.64 | 91.74 | 90.08 | 91.50 | 1,201,314 | +0.86(+0.95%) |
Sep 14, 2021 | 92.32 | 92.75 | 90.38 | 90.64 | 880,558 | -1.56(-1.70%) |
Sep 13, 2021 | 92.54 | 92.63 | 91.31 | 92.20 | 1,048,156 | +0.37(+0.41%) |
Sep 10, 2021 | 91.96 | 92.73 | 91.26 | 91.83 | 1,252,119 | +0.58(+0.64%) |
Sep 09, 2021 | 90.08 | 92.22 | 89.97 | 91.25 | 1,389,107 | +0.51(+0.57%) |
Sep 08, 2021 | 89.49 | 92.28 | 88.78 | 90.73 | 2,169,828 | +1.22(+1.36%) |
Sep 07, 2021 | 88.97 | 90.13 | 88.46 | 89.52 | 1,225,802 | +0.35(+0.39%) |
Sep 03, 2021 | 90.32 | 91.13 | 89.15 | 89.17 | 1,001,350 | -1.29(-1.43%) |
Sep 02, 2021 | 88.90 | 90.90 | 88.62 | 90.46 | 1,094,239 | +2.12(+2.40%) |
Sep 01, 2021 | 87.65 | 88.69 | 87.00 | 88.34 | 750,034 | +0.71(+0.81%) |
Aug 31, 2021 | 87.42 | 88.05 | 86.85 | 87.63 | 1,711,092 | +0.29(+0.33%) |
Aug 30, 2021 | 87.34 | 88.15 | 87.32 | 87.34 | 1,413,941 | +0.23(+0.27%) |
Aug 27, 2021 | 87.37 | 87.99 | 87.06 | 87.10 | 1,023,953 | -0.50(-0.57%) |
Aug 26, 2021 | 87.51 | 88.25 | 87.08 | 87.60 | 1,451,097 | +0.66(+0.75%) |
Aug 25, 2021 | 85.19 | 87.33 | 84.84 | 86.94 | 1,366,300 | +2.01(+2.37%) |
Aug 24, 2021 | 84.00 | 85.23 | 83.90 | 84.93 | 1,281,509 | +1.55(+1.86%) |
Aug 23, 2021 | 82.56 | 83.86 | 81.68 | 83.38 | 1,266,332 | +1.24(+1.50%) |
Aug 20, 2021 | 82.78 | 83.25 | 81.72 | 82.14 | 745,188 | -0.73(-0.88%) |
Aug 19, 2021 | 84.68 | 85.41 | 81.73 | 82.87 | 1,357,555 | -2.62(-3.07%) |
Aug 18, 2021 | 86.48 | 86.53 | 85.03 | 85.49 | 1,140,983 | -0.70(-0.81%) |
Aug 17, 2021 | 86.33 | 86.85 | 84.62 | 86.20 | 1,321,736 | -0.66(-0.75%) |
Aug 16, 2021 | 87.54 | 87.74 | 86.45 | 86.85 | 861,721 | -1.42(-1.61%) |
Aug 13, 2021 | 88.81 | 89.63 | 88.11 | 88.27 | 525,081 | -0.61(-0.68%) |
Aug 12, 2021 | 89.42 | 90.07 | 88.27 | 88.88 | 1,122,505 | -1.14(-1.27%) |
Aug 11, 2021 | 89.78 | 90.27 | 89.15 | 90.02 | 1,010,370 | +0.65(+0.72%) |
Aug 10, 2021 | 89.89 | 91.10 | 89.37 | 89.38 | 1,112,512 | -0.42(-0.47%) |
Aug 09, 2021 | 89.48 | 90.26 | 88.34 | 89.80 | 976,660 | +0.60(+0.67%) |
Aug 06, 2021 | 87.59 | 89.56 | 87.51 | 89.20 | 2,424,834 | +1.95(+2.23%) |
Aug 05, 2021 | 91.70 | 92.34 | 86.90 | 87.25 | 3,690,745 | -5.05(-5.47%) |
Aug 04, 2021 | 98.60 | 99.95 | 92.29 | 92.31 | 1,845,662 | -7.63(-7.63%) |
Aug 03, 2021 | 99.96 | 100.31 | 98.31 | 99.93 | 796,429 | +0.17(+0.17%) |