Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 81.53 | 83.52 | 81.50 | 82.58 | 451,790 | +0.48(+0.58%) |
Oct 28, 2021 | 80.95 | 83.22 | 80.95 | 82.10 | 422,389 | +1.40(+1.73%) |
Oct 27, 2021 | 80.83 | 81.87 | 80.60 | 80.70 | 628,367 | -0.08(-0.10%) |
Oct 26, 2021 | 81.69 | 80.67 | 80.78 | 734,406 | -0.56(-0.69%) | |
Oct 25, 2021 | 83.99 | 84.30 | 81.18 | 81.34 | 747,631 | -2.71(-3.22%) |
Oct 22, 2021 | 84.75 | 85.70 | 83.80 | 84.05 | 211,639 | -0.83(-0.98%) |
Oct 21, 2021 | 85.87 | 85.87 | 84.56 | 84.88 | 304,587 | -0.49(-0.57%) |
Oct 20, 2021 | 85.45 | 85.74 | 84.77 | 85.37 | 557,163 | +0.15(+0.18%) |
Oct 19, 2021 | 84.96 | 86.39 | 84.78 | 85.22 | 1,466,754 | +0.57(+0.67%) |
Oct 18, 2021 | 85.03 | 85.58 | 84.00 | 84.65 | 472,103 | -0.53(-0.62%) |
Oct 15, 2021 | 87.17 | 87.17 | 85.13 | 85.18 | 354,612 | -1.21(-1.40%) |
Oct 14, 2021 | 86.00 | 86.86 | 85.75 | 86.39 | 337,163 | +1.24(+1.46%) |
Oct 13, 2021 | 84.89 | 85.35 | 84.04 | 85.15 | 337,179 | +0.53(+0.63%) |
Oct 12, 2021 | 83.71 | 84.94 | 83.59 | 84.62 | 469,042 | -0.92(-1.08%) |
Oct 11, 2021 | 84.10 | 86.38 | 83.89 | 85.54 | 482,255 | +1.38(+1.64%) |
Oct 08, 2021 | 85.14 | 85.58 | 84.09 | 84.16 | 230,197 | -0.67(-0.79%) |
Oct 07, 2021 | 82.81 | 86.15 | 82.65 | 84.83 | 892,737 | +2.98(+3.64%) |
Oct 06, 2021 | 81.51 | 82.35 | 80.77 | 81.85 | 449,791 | -0.13(-0.16%) |
Oct 05, 2021 | 82.97 | 83.65 | 81.94 | 81.98 | 425,147 | -0.30(-0.36%) |
Oct 04, 2021 | 85.18 | 85.48 | 81.90 | 82.28 | 564,225 | -3.09(-3.62%) |
Oct 01, 2021 | 83.90 | 86.00 | 82.67 | 85.37 | 489,965 | +1.83(+2.19%) |
Sep 30, 2021 | 84.52 | 85.56 | 83.54 | 83.54 | 563,880 | -0.44(-0.52%) |
Sep 29, 2021 | 84.50 | 85.92 | 83.60 | 83.98 | 389,110 | -0.51(-0.60%) |
Sep 28, 2021 | 85.60 | 85.63 | 83.66 | 84.49 | 518,182 | -1.50(-1.74%) |
Sep 27, 2021 | 86.61 | 86.98 | 85.54 | 85.99 | 394,847 | -0.59(-0.68%) |
Sep 24, 2021 | 85.42 | 87.04 | 85.31 | 86.58 | 449,689 | +1.10(+1.29%) |
Sep 23, 2021 | 84.59 | 86.34 | 84.48 | 85.48 | 516,879 | +1.11(+1.32%) |
Sep 22, 2021 | 84.91 | 85.47 | 84.26 | 84.37 | 354,592 | +0.15(+0.18%) |
Sep 21, 2021 | 85.25 | 85.71 | 83.50 | 84.22 | 631,037 | -0.57(-0.67%) |
Sep 20, 2021 | 84.19 | 84.95 | 83.59 | 84.79 | 781,660 | -0.59(-0.69%) |
Sep 17, 2021 | 86.51 | 86.51 | 84.59 | 85.38 | 1,365,861 | -1.09(-1.26%) |
Sep 16, 2021 | 86.50 | 86.82 | 85.40 | 86.47 | 453,981 | -0.03(-0.03%) |
Sep 15, 2021 | 86.50 | 87.15 | 85.73 | 86.50 | 615,774 | +0.59(+0.69%) |
Sep 14, 2021 | 87.70 | 87.80 | 85.23 | 85.91 | 413,317 | -1.66(-1.90%) |
Sep 13, 2021 | 86.16 | 88.04 | 85.04 | 87.57 | 562,774 | +1.75(+2.04%) |
Sep 10, 2021 | 88.39 | 88.44 | 85.75 | 85.82 | 685,042 | -2.90(-3.27%) |
Sep 09, 2021 | 88.13 | 89.65 | 87.70 | 88.72 | 547,379 | +0.55(+0.62%) |
Sep 08, 2021 | 87.50 | 88.21 | 87.09 | 88.17 | 341,674 | +0.18(+0.20%) |
Sep 07, 2021 | 88.73 | 88.73 | 87.00 | 87.99 | 485,348 | -1.04(-1.17%) |
Sep 03, 2021 | 88.06 | 89.34 | 87.66 | 89.03 | 489,235 | +0.70(+0.79%) |
Sep 02, 2021 | 87.83 | 89.04 | 87.83 | 88.33 | 412,245 | +0.88(+1.01%) |
Sep 01, 2021 | 87.01 | 88.24 | 86.79 | 87.45 | 469,074 | +0.81(+0.93%) |
Aug 31, 2021 | 87.25 | 87.28 | 85.78 | 86.64 | 368,969 | -0.43(-0.49%) |
Aug 30, 2021 | 86.91 | 87.65 | 86.44 | 87.07 | 364,695 | +0.11(+0.13%) |
Aug 27, 2021 | 85.53 | 87.45 | 85.52 | 86.96 | 493,468 | +1.44(+1.68%) |
Aug 26, 2021 | 86.67 | 86.74 | 85.36 | 85.52 | 322,232 | -1.39(-1.60%) |
Aug 25, 2021 | 87.00 | 87.50 | 86.40 | 86.91 | 434,319 | +0.16(+0.18%) |
Aug 24, 2021 | 86.48 | 86.88 | 85.46 | 86.75 | 441,291 | +0.54(+0.63%) |
Aug 23, 2021 | 84.92 | 87.43 | 84.80 | 86.21 | 1,097,760 | +1.63(+1.93%) |
Aug 20, 2021 | 83.79 | 85.79 | 83.13 | 84.58 | 807,648 | -0.38(-0.45%) |
Aug 19, 2021 | 81.84 | 84.99 | 81.46 | 84.96 | 1,469,375 | +3.29(+4.03%) |
Aug 18, 2021 | 81.75 | 83.56 | 79.86 | 81.67 | 1,651,566 | +1.43(+1.78%) |
Aug 17, 2021 | 77.92 | 81.38 | 77.32 | 80.24 | 1,698,251 | +1.86(+2.37%) |
Aug 16, 2021 | 78.43 | 79.22 | 78.17 | 78.38 | 545,708 | -0.26(-0.33%) |
Aug 13, 2021 | 79.37 | 79.70 | 78.25 | 78.64 | 438,790 | -0.47(-0.59%) |
Aug 12, 2021 | 79.51 | 79.73 | 78.68 | 79.11 | 341,294 | -0.59(-0.74%) |
Aug 11, 2021 | 79.97 | 80.08 | 77.93 | 79.70 | 601,885 | -0.13(-0.16%) |
Aug 10, 2021 | 80.39 | 81.99 | 79.23 | 79.83 | 880,610 | -0.82(-1.02%) |
Aug 09, 2021 | 81.49 | 81.83 | 80.51 | 80.65 | 348,748 | -0.61(-0.75%) |
Aug 06, 2021 | 80.58 | 82.44 | 80.58 | 81.26 | 919,388 | +0.39(+0.48%) |
Aug 05, 2021 | 81.72 | 82.95 | 80.60 | 80.87 | 603,111 | -0.79(-0.97%) |
Aug 04, 2021 | 81.76 | 82.22 | 80.41 | 81.66 | 1,010,146 | +0.13(+0.16%) |
Aug 03, 2021 | 83.40 | 83.42 | 81.03 | 81.53 | 653,185 | -1.94(-2.32%) |