Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 80.70 | 81.19 | 79.78 | 80.08 | 649,933 | -1.22(-1.51%) |
Oct 28, 2021 | 80.66 | 81.30 | 559,694 | +1.04(+1.30%) | ||
Oct 27, 2021 | 81.63 | 82.17 | 80.26 | 80.26 | 782,649 | -1.06(-1.30%) |
Oct 26, 2021 | 79.52 | 81.32 | 4,239,551 | -4.91(-5.69%) | ||
Oct 25, 2021 | 85.79 | 86.90 | 85.35 | 86.23 | 1,022,226 | -0.27(-0.31%) |
Oct 22, 2021 | 87.08 | 87.17 | 86.11 | 86.50 | 904,964 | -0.58(-0.66%) |
Oct 21, 2021 | 87.50 | 87.56 | 86.56 | 87.08 | 906,171 | +0.32(+0.37%) |
Oct 20, 2021 | 87.44 | 87.81 | 86.64 | 86.76 | 565,854 | +0.00(+0.00%) |
Oct 19, 2021 | 87.43 | 87.81 | 86.70 | 86.76 | 723,171 | -0.67(-0.76%) |
Oct 18, 2021 | 85.64 | 87.89 | 85.54 | 87.43 | 1,045,598 | +2.62(+3.09%) |
Oct 15, 2021 | 85.10 | 85.40 | 84.19 | 84.81 | 1,107,174 | -1.70(-1.96%) |
Oct 14, 2021 | 87.32 | 87.66 | 85.96 | 86.50 | 597,393 | +0.70(+0.82%) |
Oct 13, 2021 | 85.32 | 86.85 | 85.28 | 85.80 | 1,201,555 | +1.39(+1.65%) |
Oct 12, 2021 | 84.36 | 85.41 | 83.83 | 84.41 | 1,091,799 | +0.45(+0.54%) |
Oct 11, 2021 | 84.68 | 85.06 | 83.82 | 83.96 | 518,068 | -0.77(-0.91%) |
Oct 08, 2021 | 85.71 | 85.74 | 84.57 | 84.73 | 580,029 | +0.08(+0.09%) |
Oct 07, 2021 | 84.42 | 85.64 | 84.21 | 84.65 | 580,070 | +0.34(+0.40%) |
Oct 06, 2021 | 83.12 | 84.46 | 82.59 | 84.31 | 1,306,834 | +0.03(+0.03%) |
Oct 05, 2021 | 84.28 | 84.86 | 83.83 | 84.28 | 936,607 | +0.05(+0.06%) |
Oct 04, 2021 | 85.36 | 85.44 | 83.51 | 84.24 | 875,077 | -1.13(-1.32%) |
Oct 01, 2021 | 85.54 | 85.68 | 83.65 | 85.37 | 781,991 | +0.35(+0.41%) |
Sep 30, 2021 | 85.76 | 86.72 | 84.88 | 85.02 | 1,181,818 | -0.95(-1.11%) |
Sep 29, 2021 | 87.39 | 87.76 | 85.57 | 85.97 | 811,902 | -1.09(-1.25%) |
Sep 28, 2021 | 87.25 | 89.15 | 85.70 | 87.06 | 2,585,816 | -6.28(-6.73%) |
Sep 27, 2021 | 94.06 | 94.58 | 93.27 | 93.34 | 1,167,811 | -2.48(-2.59%) |
Sep 24, 2021 | 95.49 | 96.09 | 95.09 | 95.82 | 518,969 | -0.70(-0.73%) |
Sep 23, 2021 | 96.46 | 97.20 | 95.81 | 96.52 | 756,797 | +1.99(+2.10%) |
Sep 22, 2021 | 95.78 | 96.13 | 94.24 | 94.54 | 1,017,891 | +2.61(+2.84%) |
Sep 21, 2021 | 93.27 | 93.65 | 91.92 | 91.92 | 755,853 | -0.11(-0.12%) |
Sep 20, 2021 | 90.58 | 92.39 | 90.34 | 92.03 | 1,061,494 | +0.52(+0.56%) |
Sep 17, 2021 | 89.99 | 92.04 | 89.95 | 91.51 | 1,929,837 | -1.95(-2.09%) |
Sep 16, 2021 | 91.76 | 93.84 | 91.42 | 93.46 | 1,007,830 | -0.20(-0.21%) |
Sep 15, 2021 | 93.81 | 93.97 | 92.71 | 93.66 | 580,240 | -0.96(-1.01%) |
Sep 14, 2021 | 95.61 | 95.89 | 94.27 | 94.62 | 619,132 | -0.11(-0.11%) |
Sep 13, 2021 | 95.33 | 95.84 | 94.06 | 94.72 | 662,838 | -1.98(-2.05%) |
Sep 10, 2021 | 97.54 | 98.04 | 96.52 | 96.70 | 312,188 | +0.21(+0.22%) |
Sep 09, 2021 | 96.24 | 97.35 | 96.18 | 96.49 | 513,779 | +0.11(+0.11%) |
Sep 08, 2021 | 97.41 | 97.65 | 95.18 | 96.39 | 841,235 | -2.30(-2.33%) |
Sep 07, 2021 | 99.02 | 99.66 | 98.54 | 98.69 | 423,123 | +0.38(+0.39%) |
Sep 03, 2021 | 98.31 | 98.87 | 97.93 | 98.31 | 489,789 | +1.57(+1.62%) |
Sep 02, 2021 | 98.36 | 98.50 | 96.61 | 96.74 | 646,424 | -2.10(-2.13%) |
Sep 01, 2021 | 98.85 | 99.90 | 98.56 | 98.84 | 625,238 | +1.03(+1.06%) |
Aug 31, 2021 | 99.03 | 99.38 | 97.50 | 97.81 | 928,494 | -3.38(-3.34%) |
Aug 30, 2021 | 99.60 | 101.54 | 99.44 | 101.19 | 817,406 | +1.16(+1.16%) |
Aug 27, 2021 | 98.91 | 100.72 | 98.71 | 100.04 | 1,056,096 | -0.06(-0.06%) |
Aug 26, 2021 | 100.07 | 100.97 | 99.89 | 100.10 | 496,124 | -0.15(-0.15%) |
Aug 25, 2021 | 100.95 | 101.21 | 99.60 | 100.25 | 902,329 | -1.33(-1.31%) |
Aug 24, 2021 | 102.71 | 102.76 | 101.36 | 101.58 | 731,261 | -1.28(-1.25%) |
Aug 23, 2021 | 101.75 | 102.92 | 101.36 | 102.86 | 479,198 | +2.28(+2.26%) |
Aug 20, 2021 | 100.01 | 100.73 | 99.44 | 100.58 | 574,271 | +2.19(+2.22%) |
Aug 19, 2021 | 98.74 | 99.25 | 97.85 | 98.39 | 1,277,557 | -2.41(-2.39%) |
Aug 18, 2021 | 103.19 | 103.34 | 100.73 | 100.80 | 854,767 | -2.65(-2.56%) |
Aug 17, 2021 | 103.98 | 104.02 | 102.56 | 103.45 | 553,800 | -0.44(-0.42%) |
Aug 16, 2021 | 103.27 | 103.98 | 102.27 | 103.89 | 540,232 | +1.07(+1.04%) |
Aug 13, 2021 | 103.67 | 103.93 | 102.28 | 102.82 | 579,144 | -1.15(-1.10%) |
Aug 12, 2021 | 103.60 | 104.37 | 103.31 | 103.97 | 534,897 | +0.54(+0.53%) |
Aug 11, 2021 | 104.74 | 104.80 | 102.86 | 103.42 | 511,160 | +0.39(+0.38%) |
Aug 10, 2021 | 104.25 | 104.39 | 102.53 | 103.03 | 610,333 | -0.95(-0.91%) |
Aug 09, 2021 | 103.48 | 104.41 | 102.90 | 103.98 | 545,026 | +1.36(+1.32%) |
Aug 06, 2021 | 104.34 | 104.80 | 101.90 | 102.62 | 849,228 | -2.81(-2.66%) |
Aug 05, 2021 | 105.12 | 106.22 | 104.46 | 105.43 | 743,642 | +1.44(+1.39%) |
Aug 04, 2021 | 104.00 | 104.76 | 103.31 | 103.98 | 949,321 | +0.09(+0.08%) |
Aug 03, 2021 | 103.24 | 104.45 | 102.98 | 103.90 | 766,704 | +0.53(+0.52%) |