Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 84.19 | 85.61 | 82.65 | 82.92 | 225,291 | -1.67(-1.97%) |
Oct 28, 2021 | 83.73 | 86.00 | 83.30 | 84.59 | 300,152 | +1.78(+2.15%) |
Oct 27, 2021 | 84.08 | 85.37 | 82.52 | 82.81 | 202,538 | -0.22(-0.26%) |
Oct 26, 2021 | 83.72 | 83.03 | 242,159 | -1.23(-1.46%) | ||
Oct 25, 2021 | 83.80 | 84.97 | 84.26 | 158,113 | +0.20(+0.24%) | |
Oct 22, 2021 | 84.35 | 85.12 | 82.70 | 84.06 | 165,818 | -0.76(-0.90%) |
Oct 21, 2021 | 85.72 | 85.94 | 82.30 | 84.82 | 242,276 | -0.28(-0.33%) |
Oct 20, 2021 | 82.98 | 87.67 | 82.02 | 85.10 | 381,603 | +2.00(+2.41%) |
Oct 19, 2021 | 81.29 | 84.08 | 81.08 | 83.10 | 366,655 | +2.49(+3.09%) |
Oct 18, 2021 | 77.39 | 81.32 | 77.38 | 80.61 | 340,341 | +2.59(+3.32%) |
Oct 15, 2021 | 79.58 | 80.08 | 75.66 | 78.02 | 680,274 | -0.65(-0.83%) |
Oct 14, 2021 | 85.00 | 85.46 | 78.25 | 78.67 | 803,202 | -4.51(-5.42%) |
Oct 13, 2021 | 82.68 | 83.30 | 80.98 | 83.18 | 274,044 | +1.08(+1.32%) |
Oct 12, 2021 | 84.83 | 86.03 | 81.27 | 82.10 | 431,501 | -1.72(-2.05%) |
Oct 11, 2021 | 82.00 | 85.86 | 81.25 | 83.82 | 245,032 | +1.10(+1.33%) |
Oct 08, 2021 | 82.00 | 83.54 | 81.18 | 82.72 | 298,887 | +1.62(+2.00%) |
Oct 07, 2021 | 79.30 | 83.00 | 78.51 | 81.10 | 311,979 | +3.38(+4.35%) |
Oct 06, 2021 | 78.89 | 79.83 | 77.38 | 77.72 | 241,053 | -1.94(-2.44%) |
Oct 05, 2021 | 79.50 | 80.16 | 77.18 | 79.66 | 436,450 | +2.27(+2.93%) |
Oct 04, 2021 | 83.30 | 83.70 | 76.08 | 77.39 | 885,606 | -6.94(-8.23%) |
Oct 01, 2021 | 88.70 | 88.70 | 82.44 | 84.33 | 737,057 | -5.62(-6.25%) |
Sep 30, 2021 | 90.95 | 93.96 | 89.89 | 89.95 | 279,695 | +0.01(+0.01%) |
Sep 29, 2021 | 88.58 | 94.41 | 88.44 | 89.94 | 609,992 | +2.69(+3.08%) |
Sep 28, 2021 | 87.04 | 88.71 | 83.78 | 87.25 | 461,613 | -0.32(-0.37%) |
Sep 27, 2021 | 85.26 | 87.84 | 84.25 | 87.57 | 353,477 | +2.33(+2.73%) |
Sep 24, 2021 | 87.06 | 87.08 | 82.79 | 85.24 | 484,611 | -2.12(-2.43%) |
Sep 23, 2021 | 90.31 | 91.95 | 87.19 | 87.36 | 402,711 | -2.85(-3.16%) |
Sep 22, 2021 | 90.20 | 92.28 | 89.49 | 90.21 | 231,410 | +0.52(+0.58%) |
Sep 21, 2021 | 89.61 | 90.43 | 87.11 | 89.69 | 308,554 | +0.82(+0.92%) |
Sep 20, 2021 | 87.94 | 90.56 | 87.08 | 88.87 | 406,670 | -2.84(-3.10%) |
Sep 17, 2021 | 87.12 | 91.95 | 85.63 | 91.71 | 832,119 | +5.62(+6.53%) |
Sep 16, 2021 | 87.01 | 87.46 | 84.41 | 86.09 | 358,111 | -0.67(-0.77%) |
Sep 15, 2021 | 86.83 | 87.91 | 85.44 | 86.76 | 371,390 | +0.26(+0.30%) |
Sep 14, 2021 | 88.25 | 89.90 | 85.11 | 86.50 | 438,979 | -0.97(-1.11%) |
Sep 13, 2021 | 93.69 | 93.75 | 85.80 | 87.47 | 793,475 | -6.22(-6.64%) |
Sep 10, 2021 | 92.00 | 98.11 | 90.88 | 93.69 | 654,945 | +2.81(+3.09%) |
Sep 09, 2021 | 89.84 | 91.66 | 89.76 | 90.88 | 629,476 | +1.16(+1.29%) |
Sep 08, 2021 | 90.00 | 90.23 | 87.76 | 89.72 | 393,832 | -0.27(-0.30%) |
Sep 07, 2021 | 93.12 | 95.62 | 89.07 | 89.99 | 562,429 | -4.01(-4.27%) |
Sep 03, 2021 | 93.85 | 95.88 | 93.22 | 94.00 | 383,060 | -0.12(-0.13%) |
Sep 02, 2021 | 91.74 | 95.87 | 91.23 | 94.12 | 403,266 | +1.76(+1.91%) |
Sep 01, 2021 | 91.00 | 94.80 | 89.70 | 92.36 | 508,938 | +1.12(+1.23%) |
Aug 31, 2021 | 91.08 | 92.75 | 90.95 | 91.24 | 447,107 | -0.12(-0.13%) |
Aug 30, 2021 | 92.41 | 92.70 | 89.50 | 91.36 | 582,063 | -1.70(-1.83%) |
Aug 27, 2021 | 95.15 | 96.00 | 92.09 | 93.06 | 595,116 | -2.64(-2.76%) |
Aug 26, 2021 | 95.50 | 99.29 | 95.47 | 95.70 | 510,724 | +0.32(+0.34%) |
Aug 25, 2021 | 91.80 | 96.20 | 91.11 | 95.38 | 407,474 | +1.84(+1.97%) |
Aug 24, 2021 | 94.26 | 94.51 | 90.04 | 93.54 | 459,951 | -0.84(-0.89%) |
Aug 23, 2021 | 91.52 | 94.93 | 91.44 | 94.38 | 347,906 | +3.52(+3.87%) |
Aug 20, 2021 | 88.00 | 91.50 | 87.26 | 90.86 | 306,019 | +3.32(+3.79%) |
Aug 19, 2021 | 86.55 | 89.90 | 84.11 | 87.54 | 593,993 | +0.17(+0.19%) |
Aug 18, 2021 | 93.42 | 93.43 | 87.13 | 87.37 | 577,451 | -5.23(-5.65%) |
Aug 17, 2021 | 95.25 | 98.39 | 90.72 | 92.60 | 643,380 | -3.43(-3.57%) |
Aug 16, 2021 | 93.38 | 96.56 | 90.58 | 96.03 | 579,381 | +1.82(+1.93%) |
Aug 13, 2021 | 99.49 | 100.81 | 93.45 | 94.21 | 504,695 | -4.89(-4.93%) |
Aug 12, 2021 | 94.62 | 101.60 | 94.62 | 99.10 | 634,375 | +3.95(+4.15%) |
Aug 11, 2021 | 97.20 | 97.20 | 92.69 | 95.15 | 721,021 | -2.19(-2.25%) |
Aug 10, 2021 | 95.00 | 100.30 | 88.03 | 97.34 | 2,034,923 | -12.42(-11.32%) |
Aug 09, 2021 | 105.99 | 112.00 | 105.95 | 109.76 | 1,100,709 | +4.00(+3.78%) |
Aug 06, 2021 | 109.09 | 110.00 | 100.55 | 105.76 | 802,919 | -5.11(-4.61%) |
Aug 05, 2021 | 108.43 | 111.98 | 105.28 | 110.87 | 884,654 | +0.36(+0.33%) |
Aug 04, 2021 | 99.51 | 111.00 | 99.00 | 110.51 | 1,342,511 | +10.05(+10.00%) |
Aug 03, 2021 | 91.96 | 104.75 | 90.55 | 100.46 | 1,336,954 | +7.70(+8.30%) |