Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 85.20 | 86.04 | 83.98 | 85.74 | 1,537,349 | -0.13(-0.16%) |
Oct 28, 2021 | 84.42 | 85.94 | 83.59 | 85.87 | 1,476,528 | +1.77(+2.10%) |
Oct 27, 2021 | 81.11 | 84.52 | 80.57 | 84.10 | 1,615,771 | +2.88(+3.55%) |
Oct 26, 2021 | 81.37 | 81.22 | 2,386,430 | +2.54(+3.23%) | ||
Oct 25, 2021 | 79.60 | 79.65 | 78.25 | 78.68 | 1,722,873 | -0.89(-1.12%) |
Oct 22, 2021 | 83.24 | 83.46 | 78.91 | 79.57 | 1,578,642 | -2.63(-3.20%) |
Oct 21, 2021 | 80.74 | 82.32 | 80.67 | 82.20 | 1,194,479 | +1.28(+1.58%) |
Oct 20, 2021 | 82.90 | 82.90 | 80.74 | 80.92 | 799,169 | -2.02(-2.43%) |
Oct 19, 2021 | 82.67 | 83.54 | 81.86 | 82.94 | 739,983 | +0.59(+0.71%) |
Oct 18, 2021 | 81.95 | 82.97 | 81.54 | 82.35 | 992,004 | +0.14(+0.17%) |
Oct 15, 2021 | 81.82 | 82.82 | 81.48 | 82.21 | 1,100,641 | +1.00(+1.23%) |
Oct 14, 2021 | 79.28 | 81.81 | 79.08 | 81.21 | 1,199,971 | +2.76(+3.51%) |
Oct 13, 2021 | 77.79 | 78.88 | 77.26 | 78.46 | 881,853 | +0.18(+0.23%) |
Oct 12, 2021 | 79.02 | 79.53 | 77.36 | 78.28 | 728,356 | -0.44(-0.55%) |
Oct 11, 2021 | 78.24 | 79.68 | 78.07 | 78.72 | 993,141 | -1.30(-1.62%) |
Oct 08, 2021 | 79.76 | 80.69 | 79.76 | 80.01 | 782,530 | +0.61(+0.77%) |
Oct 07, 2021 | 79.05 | 80.24 | 78.70 | 79.40 | 862,312 | +1.24(+1.59%) |
Oct 06, 2021 | 76.97 | 78.25 | 76.73 | 78.16 | 672,163 | +0.70(+0.91%) |
Oct 05, 2021 | 77.33 | 77.99 | 76.53 | 77.45 | 1,091,720 | +0.42(+0.54%) |
Oct 04, 2021 | 79.61 | 79.61 | 76.50 | 77.04 | 1,134,842 | -2.17(-2.74%) |
Oct 01, 2021 | 79.37 | 79.70 | 77.02 | 79.21 | 1,000,728 | -0.11(-0.13%) |
Sep 30, 2021 | 82.37 | 82.38 | 78.97 | 79.31 | 1,608,599 | -2.69(-3.28%) |
Sep 29, 2021 | 82.58 | 82.90 | 81.91 | 82.01 | 475,809 | -0.25(-0.30%) |
Sep 28, 2021 | 83.55 | 83.82 | 81.55 | 82.25 | 783,614 | -1.38(-1.65%) |
Sep 27, 2021 | 83.81 | 84.92 | 83.55 | 83.63 | 462,514 | -0.30(-0.36%) |
Sep 24, 2021 | 83.82 | 84.80 | 83.51 | 83.94 | 470,081 | -0.21(-0.25%) |
Sep 23, 2021 | 84.40 | 85.37 | 84.09 | 84.15 | 535,380 | +0.30(+0.36%) |
Sep 22, 2021 | 82.56 | 84.01 | 81.28 | 83.85 | 966,950 | +1.29(+1.56%) |
Sep 21, 2021 | 85.52 | 86.71 | 82.53 | 82.56 | 883,460 | -2.44(-2.87%) |
Sep 20, 2021 | 85.97 | 86.49 | 84.33 | 84.99 | 934,231 | -1.72(-1.98%) |
Sep 17, 2021 | 87.29 | 87.72 | 85.82 | 86.71 | 1,553,556 | -1.08(-1.23%) |
Sep 16, 2021 | 87.32 | 88.10 | 86.92 | 87.78 | 562,491 | +0.08(+0.09%) |
Sep 15, 2021 | 86.44 | 87.83 | 86.02 | 87.70 | 561,775 | +1.04(+1.20%) |
Sep 14, 2021 | 86.96 | 86.96 | 85.97 | 86.66 | 487,704 | -0.07(-0.08%) |
Sep 13, 2021 | 87.38 | 87.70 | 86.36 | 86.74 | 457,605 | -0.41(-0.47%) |
Sep 10, 2021 | 87.45 | 88.03 | 86.91 | 87.14 | 407,295 | -0.02(-0.02%) |
Sep 09, 2021 | 87.31 | 88.02 | 86.86 | 87.16 | 588,959 | -0.06(-0.07%) |
Sep 08, 2021 | 89.10 | 89.48 | 87.03 | 87.22 | 489,666 | -1.87(-2.10%) |
Sep 07, 2021 | 88.72 | 89.75 | 88.45 | 89.09 | 739,404 | +0.76(+0.86%) |
Sep 03, 2021 | 88.10 | 88.38 | 87.49 | 88.34 | 280,458 | +0.37(+0.42%) |
Sep 02, 2021 | 88.09 | 88.41 | 87.52 | 87.96 | 276,697 | +0.08(+0.09%) |
Sep 01, 2021 | 87.61 | 88.70 | 87.18 | 87.88 | 438,810 | +0.48(+0.55%) |
Aug 31, 2021 | 87.62 | 87.78 | 86.90 | 87.40 | 719,800 | -0.02(-0.02%) |
Aug 30, 2021 | 88.01 | 88.48 | 87.30 | 87.42 | 363,318 | -0.11(-0.12%) |
Aug 27, 2021 | 86.82 | 87.90 | 86.69 | 87.53 | 411,802 | +0.46(+0.53%) |
Aug 26, 2021 | 87.43 | 87.88 | 86.87 | 87.06 | 430,802 | -0.45(-0.52%) |
Aug 25, 2021 | 87.14 | 87.87 | 86.85 | 87.52 | 456,380 | +0.69(+0.80%) |
Aug 24, 2021 | 86.18 | 87.52 | 86.15 | 86.82 | 455,803 | +0.43(+0.49%) |
Aug 23, 2021 | 85.41 | 86.75 | 85.41 | 86.40 | 500,157 | +1.19(+1.40%) |
Aug 20, 2021 | 84.55 | 85.69 | 84.38 | 85.21 | 520,874 | +0.94(+1.12%) |
Aug 19, 2021 | 85.66 | 86.48 | 83.83 | 84.26 | 715,315 | -1.04(-1.22%) |
Aug 18, 2021 | 86.19 | 86.42 | 85.26 | 85.30 | 522,085 | -1.21(-1.40%) |
Aug 17, 2021 | 88.37 | 88.37 | 85.57 | 86.51 | 609,702 | -2.37(-2.67%) |
Aug 16, 2021 | 88.77 | 89.59 | 88.44 | 88.89 | 616,549 | -0.25(-0.28%) |
Aug 13, 2021 | 88.31 | 89.15 | 88.05 | 89.14 | 594,172 | +1.06(+1.20%) |
Aug 12, 2021 | 88.00 | 88.33 | 87.49 | 88.08 | 763,184 | +0.32(+0.36%) |
Aug 11, 2021 | 87.59 | 88.07 | 86.89 | 87.76 | 529,765 | +0.04(+0.04%) |
Aug 10, 2021 | 87.19 | 88.04 | 86.94 | 87.72 | 381,640 | +0.42(+0.48%) |
Aug 09, 2021 | 87.38 | 87.98 | 87.06 | 87.30 | 415,867 | +0.19(+0.21%) |
Aug 06, 2021 | 88.21 | 88.86 | 86.84 | 87.12 | 645,045 | -0.96(-1.09%) |
Aug 05, 2021 | 88.56 | 88.67 | 87.49 | 88.08 | 571,249 | -0.44(-0.49%) |
Aug 04, 2021 | 89.21 | 89.80 | 88.15 | 88.51 | 622,989 | -0.73(-0.82%) |
Aug 03, 2021 | 88.95 | 89.68 | 87.72 | 89.24 | 1,011,447 | +0.65(+0.73%) |