Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 78.78 | 80.65 | 77.75 | 78.66 | 279,777 | -1.20(-1.50%) |
Oct 28, 2021 | 79.78 | 80.88 | 79.13 | 79.86 | 207,900 | +0.54(+0.68%) |
Oct 27, 2021 | 83.08 | 83.50 | 79.25 | 79.32 | 337,331 | -3.76(-4.53%) |
Oct 26, 2021 | 85.14 | 83.08 | 309,374 | -1.62(-1.91%) | ||
Oct 25, 2021 | 83.24 | 85.28 | 82.69 | 84.70 | 225,563 | +1.54(+1.85%) |
Oct 22, 2021 | 84.54 | 84.59 | 80.53 | 83.16 | 416,103 | -2.01(-2.36%) |
Oct 21, 2021 | 84.64 | 86.05 | 84.13 | 85.17 | 267,719 | +0.17(+0.20%) |
Oct 20, 2021 | 83.92 | 85.97 | 83.46 | 85.00 | 260,951 | +1.07(+1.27%) |
Oct 19, 2021 | 83.80 | 85.04 | 83.21 | 83.93 | 221,663 | +0.95(+1.14%) |
Oct 18, 2021 | 83.26 | 84.62 | 82.98 | 82.98 | 140,166 | -1.20(-1.43%) |
Oct 15, 2021 | 86.50 | 86.59 | 84.07 | 84.18 | 204,708 | -0.71(-0.84%) |
Oct 14, 2021 | 84.17 | 85.96 | 83.99 | 84.89 | 214,997 | +2.24(+2.71%) |
Oct 13, 2021 | 83.48 | 83.71 | 81.83 | 82.65 | 174,962 | +0.35(+0.43%) |
Oct 12, 2021 | 80.55 | 83.54 | 80.51 | 82.30 | 175,304 | +1.66(+2.06%) |
Oct 11, 2021 | 81.12 | 82.72 | 80.35 | 80.64 | 276,588 | -1.30(-1.59%) |
Oct 08, 2021 | 83.05 | 83.61 | 81.00 | 81.94 | 128,153 | -1.26(-1.51%) |
Oct 07, 2021 | 83.00 | 85.11 | 82.34 | 83.20 | 250,074 | +1.40(+1.71%) |
Oct 06, 2021 | 79.50 | 82.12 | 77.77 | 81.80 | 235,541 | +1.19(+1.48%) |
Oct 05, 2021 | 80.06 | 82.38 | 79.57 | 80.61 | 270,384 | +1.28(+1.61%) |
Oct 04, 2021 | 84.22 | 84.30 | 78.53 | 79.33 | 467,181 | -5.03(-5.96%) |
Oct 01, 2021 | 84.86 | 85.27 | 81.02 | 84.36 | 447,441 | +0.42(+0.50%) |
Sep 30, 2021 | 86.75 | 86.99 | 83.41 | 83.94 | 428,842 | -2.18(-2.53%) |
Sep 29, 2021 | 91.97 | 91.97 | 85.36 | 86.12 | 255,170 | -4.47(-4.93%) |
Sep 28, 2021 | 94.32 | 95.56 | 90.08 | 90.59 | 447,841 | -4.80(-5.03%) |
Sep 27, 2021 | 96.33 | 97.21 | 94.50 | 95.39 | 200,648 | -1.06(-1.10%) |
Sep 24, 2021 | 96.10 | 97.28 | 95.42 | 96.45 | 170,783 | -0.11(-0.11%) |
Sep 23, 2021 | 95.73 | 97.34 | 93.31 | 96.56 | 238,286 | +3.33(+3.57%) |
Sep 22, 2021 | 90.10 | 93.53 | 89.84 | 93.23 | 342,983 | +3.95(+4.42%) |
Sep 21, 2021 | 88.23 | 90.46 | 86.87 | 89.28 | 297,668 | +1.98(+2.27%) |
Sep 20, 2021 | 90.00 | 91.59 | 85.39 | 87.30 | 280,432 | -6.34(-6.77%) |
Sep 17, 2021 | 92.23 | 93.80 | 90.38 | 93.64 | 427,241 | +2.72(+2.99%) |
Sep 16, 2021 | 91.75 | 93.47 | 90.47 | 90.92 | 405,219 | -1.28(-1.39%) |
Sep 15, 2021 | 92.01 | 93.00 | 92.01 | 92.20 | 295,341 | +0.05(+0.05%) |
Sep 14, 2021 | 93.28 | 95.09 | 92.13 | 92.15 | 177,773 | -0.66(-0.71%) |
Sep 13, 2021 | 91.83 | 93.54 | 89.80 | 92.81 | 171,583 | +1.62(+1.78%) |
Sep 10, 2021 | 94.56 | 96.97 | 91.11 | 91.19 | 204,459 | -2.36(-2.52%) |
Sep 09, 2021 | 90.18 | 96.74 | 89.17 | 93.55 | 343,660 | +2.96(+3.27%) |
Sep 08, 2021 | 92.38 | 92.88 | 89.40 | 90.59 | 563,848 | -2.22(-2.39%) |
Sep 07, 2021 | 98.01 | 98.93 | 92.50 | 92.81 | 397,241 | -5.18(-5.29%) |
Sep 03, 2021 | 97.00 | 99.47 | 95.87 | 97.99 | 291,050 | +0.99(+1.02%) |
Sep 02, 2021 | 95.17 | 97.86 | 91.68 | 97.00 | 307,159 | +2.28(+2.41%) |
Sep 01, 2021 | 91.93 | 95.00 | 91.68 | 94.72 | 330,616 | +3.94(+4.34%) |
Aug 31, 2021 | 90.88 | 91.33 | 89.72 | 90.78 | 281,313 | +0.02(+0.02%) |
Aug 30, 2021 | 90.87 | 91.38 | 88.90 | 90.76 | 325,748 | -0.40(-0.44%) |
Aug 27, 2021 | 87.19 | 92.00 | 87.19 | 91.16 | 363,658 | +4.00(+4.59%) |
Aug 26, 2021 | 86.18 | 88.53 | 85.76 | 87.16 | 315,502 | +0.50(+0.58%) |
Aug 25, 2021 | 86.87 | 87.46 | 86.15 | 86.66 | 384,288 | -0.64(-0.73%) |
Aug 24, 2021 | 83.86 | 87.54 | 83.40 | 87.30 | 517,637 | +5.20(+6.33%) |
Aug 23, 2021 | 81.23 | 83.02 | 79.27 | 82.10 | 309,353 | +0.89(+1.10%) |
Aug 20, 2021 | 77.53 | 83.26 | 77.53 | 81.21 | 450,000 | +3.40(+4.37%) |
Aug 19, 2021 | 79.70 | 81.65 | 77.48 | 77.81 | 362,582 | -3.20(-3.95%) |
Aug 18, 2021 | 78.37 | 81.42 | 78.04 | 81.01 | 392,174 | +2.31(+2.94%) |
Aug 17, 2021 | 76.48 | 79.40 | 75.31 | 78.70 | 349,530 | +0.76(+0.98%) |
Aug 16, 2021 | 79.28 | 79.58 | 76.57 | 77.94 | 379,889 | -1.88(-2.36%) |
Aug 13, 2021 | 83.50 | 84.00 | 79.30 | 79.82 | 368,456 | -3.43(-4.12%) |
Aug 12, 2021 | 82.99 | 83.34 | 80.59 | 83.25 | 365,847 | -0.27(-0.32%) |
Aug 11, 2021 | 84.90 | 85.38 | 81.36 | 83.52 | 417,953 | -0.63(-0.75%) |
Aug 10, 2021 | 87.90 | 90.88 | 83.21 | 84.15 | 762,037 | -1.27(-1.49%) |
Aug 09, 2021 | 88.13 | 88.21 | 84.39 | 85.42 | 615,261 | -2.92(-3.31%) |
Aug 06, 2021 | 88.75 | 91.37 | 86.36 | 88.34 | 788,439 | -0.40(-0.45%) |
Aug 05, 2021 | 85.00 | 89.94 | 84.33 | 88.74 | 1,580,110 | +4.48(+5.32%) |
Aug 04, 2021 | 93.90 | 116.39 | 83.68 | 84.26 | 2,771,055 | -32.13(-27.61%) |
Aug 03, 2021 | 125.13 | 126.00 | 114.66 | 116.39 | 871,082 | -8.45(-6.77%) |