Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 83.52 | 84.07 | 81.33 | 83.42 | 663,040 | -1.32(-1.56%) |
Oct 28, 2021 | 79.50 | 84.74 | 1,112,792 | +7.40(+9.57%) | ||
Oct 27, 2021 | 79.72 | 80.00 | 77.27 | 77.34 | 642,205 | -2.41(-3.02%) |
Oct 26, 2021 | 79.94 | 79.75 | 300,223 | -0.07(-0.09%) | ||
Oct 25, 2021 | 79.73 | 80.92 | 79.30 | 79.82 | 364,462 | -0.07(-0.09%) |
Oct 22, 2021 | 81.52 | 81.86 | 79.88 | 79.89 | 268,981 | -1.76(-2.16%) |
Oct 21, 2021 | 83.86 | 83.86 | 80.50 | 81.65 | 766,888 | -3.01(-3.56%) |
Oct 20, 2021 | 84.36 | 85.42 | 83.69 | 84.66 | 348,422 | +0.56(+0.67%) |
Oct 19, 2021 | 83.27 | 84.14 | 82.51 | 84.10 | 218,994 | +1.10(+1.33%) |
Oct 18, 2021 | 82.03 | 84.43 | 81.79 | 83.00 | 247,709 | +0.84(+1.02%) |
Oct 15, 2021 | 82.37 | 82.45 | 80.95 | 82.16 | 206,321 | +0.53(+0.65%) |
Oct 14, 2021 | 80.60 | 81.90 | 80.28 | 81.63 | 215,043 | +1.75(+2.19%) |
Oct 13, 2021 | 81.34 | 82.34 | 78.72 | 79.88 | 321,146 | -1.26(-1.55%) |
Oct 12, 2021 | 79.79 | 82.33 | 79.46 | 81.14 | 227,497 | +1.93(+2.44%) |
Oct 11, 2021 | 80.98 | 82.67 | 79.15 | 79.21 | 210,253 | -1.94(-2.39%) |
Oct 08, 2021 | 83.40 | 84.43 | 80.94 | 81.15 | 250,562 | -2.30(-2.76%) |
Oct 07, 2021 | 81.37 | 83.79 | 81.29 | 83.45 | 670,918 | +2.98(+3.70%) |
Oct 06, 2021 | 78.00 | 80.93 | 77.01 | 80.47 | 447,313 | +1.88(+2.39%) |
Oct 05, 2021 | 77.70 | 79.52 | 76.76 | 78.59 | 812,342 | +0.48(+0.61%) |
Oct 04, 2021 | 79.83 | 80.06 | 77.43 | 78.11 | 298,606 | -1.66(-2.08%) |
Oct 01, 2021 | 79.09 | 80.08 | 77.58 | 79.77 | 297,441 | +1.27(+1.62%) |
Sep 30, 2021 | 80.64 | 81.26 | 78.17 | 78.50 | 458,201 | -1.91(-2.38%) |
Sep 29, 2021 | 81.13 | 82.77 | 80.17 | 80.41 | 163,435 | -0.87(-1.07%) |
Sep 28, 2021 | 82.86 | 83.71 | 79.50 | 81.28 | 444,113 | -2.18(-2.61%) |
Sep 27, 2021 | 81.56 | 84.48 | 81.28 | 83.46 | 238,195 | +2.03(+2.49%) |
Sep 24, 2021 | 81.09 | 83.11 | 80.51 | 81.43 | 424,350 | +0.54(+0.67%) |
Sep 23, 2021 | 79.51 | 81.58 | 79.22 | 80.89 | 270,544 | +1.53(+1.93%) |
Sep 22, 2021 | 79.86 | 80.50 | 79.09 | 79.36 | 266,202 | +0.19(+0.24%) |
Sep 21, 2021 | 80.19 | 80.71 | 79.00 | 79.17 | 235,227 | -0.88(-1.10%) |
Sep 20, 2021 | 80.61 | 81.64 | 79.30 | 80.05 | 415,153 | -2.86(-3.45%) |
Sep 17, 2021 | 80.80 | 83.11 | 80.31 | 82.91 | 769,098 | +2.23(+2.76%) |
Sep 16, 2021 | 79.73 | 80.97 | 79.49 | 80.68 | 208,582 | +0.48(+0.60%) |
Sep 15, 2021 | 81.89 | 81.95 | 78.85 | 80.20 | 580,882 | -1.73(-2.11%) |
Sep 14, 2021 | 83.01 | 83.70 | 80.98 | 81.93 | 457,616 | -1.21(-1.46%) |
Sep 13, 2021 | 83.51 | 84.00 | 82.22 | 83.14 | 311,614 | -0.28(-0.34%) |
Sep 10, 2021 | 83.51 | 84.99 | 83.31 | 83.42 | 360,422 | -0.07(-0.08%) |
Sep 09, 2021 | 81.75 | 84.50 | 81.75 | 83.49 | 492,731 | +1.65(+2.02%) |
Sep 08, 2021 | 81.84 | 82.91 | 81.29 | 81.84 | 216,445 | -0.68(-0.82%) |
Sep 07, 2021 | 82.46 | 83.49 | 81.59 | 82.52 | 356,557 | -0.83(-1.00%) |
Sep 03, 2021 | 84.69 | 84.98 | 82.28 | 83.35 | 369,692 | -1.07(-1.27%) |
Sep 02, 2021 | 82.91 | 86.81 | 82.90 | 84.42 | 547,754 | +1.19(+1.43%) |
Sep 01, 2021 | 81.80 | 85.60 | 81.80 | 83.23 | 511,330 | +2.11(+2.60%) |
Aug 31, 2021 | 83.13 | 83.13 | 80.54 | 81.12 | 487,979 | -1.71(-2.06%) |
Aug 30, 2021 | 83.20 | 84.35 | 82.19 | 82.83 | 390,325 | -0.24(-0.29%) |
Aug 27, 2021 | 82.00 | 83.40 | 81.77 | 83.07 | 429,524 | +1.07(+1.30%) |
Aug 26, 2021 | 82.65 | 83.91 | 81.71 | 82.00 | 305,401 | -0.81(-0.98%) |
Aug 25, 2021 | 83.57 | 84.56 | 82.50 | 82.81 | 318,366 | -0.55(-0.66%) |
Aug 24, 2021 | 81.56 | 84.22 | 80.50 | 83.36 | 634,888 | +3.02(+3.76%) |
Aug 23, 2021 | 80.34 | 81.85 | 79.78 | 80.34 | 856,310 | +0.77(+0.97%) |
Aug 20, 2021 | 80.99 | 82.99 | 79.15 | 79.57 | 763,956 | -1.41(-1.74%) |
Aug 19, 2021 | 82.30 | 84.50 | 80.75 | 80.98 | 508,294 | -3.12(-3.71%) |
Aug 18, 2021 | 86.79 | 87.00 | 83.80 | 84.10 | 649,294 | -2.20(-2.55%) |
Aug 17, 2021 | 85.66 | 88.28 | 84.90 | 86.30 | 359,628 | -0.48(-0.55%) |
Aug 16, 2021 | 88.64 | 89.56 | 86.23 | 86.78 | 519,848 | -2.59(-2.90%) |
Aug 13, 2021 | 90.85 | 90.92 | 89.22 | 89.37 | 365,952 | -1.08(-1.19%) |
Aug 12, 2021 | 88.63 | 90.69 | 88.26 | 90.45 | 373,215 | +1.83(+2.06%) |
Aug 11, 2021 | 88.68 | 89.85 | 87.50 | 88.62 | 349,725 | +0.59(+0.67%) |
Aug 10, 2021 | 87.79 | 88.66 | 86.34 | 88.03 | 353,446 | +1.12(+1.29%) |
Aug 09, 2021 | 85.63 | 87.45 | 85.56 | 86.91 | 212,663 | +1.08(+1.26%) |
Aug 06, 2021 | 87.49 | 88.57 | 85.57 | 85.83 | 258,102 | -1.43(-1.64%) |
Aug 05, 2021 | 85.76 | 87.87 | 85.35 | 87.26 | 328,741 | +1.37(+1.60%) |
Aug 04, 2021 | 85.60 | 87.11 | 85.00 | 85.89 | 366,032 | +0.41(+0.48%) |
Aug 03, 2021 | 84.75 | 86.79 | 84.21 | 85.48 | 379,784 | +0.67(+0.79%) |