Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 86.14 | 86.99 | 84.91 | 86.68 | 1,520,607 | -0.14(-0.16%) |
Oct 28, 2021 | 85.34 | 86.89 | 84.51 | 86.82 | 1,460,449 | +1.79(+2.10%) |
Oct 27, 2021 | 82.00 | 85.45 | 81.45 | 85.03 | 1,598,176 | +2.91(+3.55%) |
Oct 26, 2021 | 82.26 | 82.12 | 2,360,442 | +2.57(+3.23%) | ||
Oct 25, 2021 | 80.47 | 80.52 | 79.12 | 79.55 | 1,704,111 | -0.90(-1.12%) |
Oct 22, 2021 | 84.16 | 84.37 | 79.78 | 80.45 | 1,561,450 | -2.66(-3.20%) |
Oct 21, 2021 | 81.63 | 83.22 | 81.56 | 83.11 | 1,181,472 | +1.29(+1.58%) |
Oct 20, 2021 | 83.82 | 83.82 | 81.63 | 81.81 | 790,466 | -2.04(-2.43%) |
Oct 19, 2021 | 83.58 | 84.45 | 82.77 | 83.85 | 731,924 | +0.59(+0.71%) |
Oct 18, 2021 | 82.86 | 83.88 | 82.44 | 83.26 | 981,201 | +0.14(+0.17%) |
Oct 15, 2021 | 82.72 | 83.73 | 82.38 | 83.12 | 1,088,655 | +1.01(+1.23%) |
Oct 14, 2021 | 80.15 | 82.72 | 79.95 | 82.11 | 1,186,903 | +2.79(+3.51%) |
Oct 13, 2021 | 78.65 | 79.75 | 78.11 | 79.32 | 872,250 | +0.18(+0.23%) |
Oct 12, 2021 | 79.89 | 80.40 | 78.21 | 79.14 | 720,424 | -0.44(-0.55%) |
Oct 11, 2021 | 79.10 | 80.55 | 78.93 | 79.58 | 982,326 | -1.31(-1.62%) |
Oct 08, 2021 | 80.63 | 81.58 | 80.63 | 80.90 | 774,009 | +0.62(+0.77%) |
Oct 07, 2021 | 79.92 | 81.12 | 79.57 | 80.28 | 852,921 | +1.26(+1.59%) |
Oct 06, 2021 | 77.81 | 79.12 | 77.57 | 79.02 | 664,843 | +0.71(+0.91%) |
Oct 05, 2021 | 78.18 | 78.85 | 77.37 | 78.31 | 1,079,832 | +0.42(+0.54%) |
Oct 04, 2021 | 80.48 | 80.48 | 77.35 | 77.88 | 1,122,483 | -2.19(-2.74%) |
Oct 01, 2021 | 80.25 | 80.58 | 77.87 | 80.08 | 989,830 | -0.11(-0.13%) |
Sep 30, 2021 | 83.28 | 83.29 | 79.83 | 80.19 | 1,591,082 | -2.72(-3.28%) |
Sep 29, 2021 | 83.48 | 83.81 | 82.81 | 82.91 | 470,627 | -0.25(-0.30%) |
Sep 28, 2021 | 84.47 | 84.75 | 82.45 | 83.16 | 775,081 | -1.39(-1.65%) |
Sep 27, 2021 | 84.73 | 85.86 | 84.47 | 84.55 | 457,477 | -0.31(-0.36%) |
Sep 24, 2021 | 84.74 | 85.73 | 84.43 | 84.86 | 464,962 | -0.22(-0.25%) |
Sep 23, 2021 | 85.33 | 86.31 | 85.01 | 85.08 | 529,550 | +0.31(+0.36%) |
Sep 22, 2021 | 83.47 | 84.93 | 82.18 | 84.77 | 956,420 | +1.30(+1.56%) |
Sep 21, 2021 | 86.46 | 87.66 | 83.44 | 83.47 | 873,839 | -2.46(-2.87%) |
Sep 20, 2021 | 86.92 | 87.44 | 85.25 | 85.93 | 924,058 | -1.73(-1.98%) |
Sep 17, 2021 | 88.25 | 88.69 | 86.77 | 87.66 | 1,536,638 | -1.09(-1.23%) |
Sep 16, 2021 | 88.28 | 89.07 | 87.88 | 88.75 | 556,366 | +0.08(+0.09%) |
Sep 15, 2021 | 87.39 | 88.80 | 86.97 | 88.67 | 555,657 | +1.05(+1.20%) |
Sep 14, 2021 | 87.92 | 87.92 | 86.92 | 87.62 | 482,393 | -0.07(-0.08%) |
Sep 13, 2021 | 88.34 | 88.66 | 87.31 | 87.69 | 452,622 | -0.41(-0.47%) |
Sep 10, 2021 | 88.41 | 89.00 | 87.87 | 88.10 | 402,860 | -0.02(-0.02%) |
Sep 09, 2021 | 88.28 | 88.99 | 87.82 | 88.12 | 582,545 | -0.06(-0.07%) |
Sep 08, 2021 | 90.08 | 90.47 | 87.99 | 88.19 | 484,334 | -1.89(-2.10%) |
Sep 07, 2021 | 89.70 | 90.74 | 89.43 | 90.07 | 731,352 | +0.76(+0.86%) |
Sep 03, 2021 | 89.07 | 89.35 | 88.45 | 89.31 | 277,404 | +0.38(+0.42%) |
Sep 02, 2021 | 89.06 | 89.38 | 88.48 | 88.93 | 273,683 | +0.08(+0.09%) |
Sep 01, 2021 | 88.57 | 89.68 | 88.14 | 88.85 | 434,031 | +0.49(+0.55%) |
Aug 31, 2021 | 88.59 | 88.75 | 87.85 | 88.36 | 711,962 | -0.02(-0.02%) |
Aug 30, 2021 | 88.98 | 89.45 | 88.26 | 88.38 | 359,362 | -0.11(-0.12%) |
Aug 27, 2021 | 87.78 | 88.87 | 87.65 | 88.49 | 407,318 | +0.47(+0.53%) |
Aug 26, 2021 | 88.39 | 88.85 | 87.83 | 88.02 | 426,111 | -0.46(-0.52%) |
Aug 25, 2021 | 88.10 | 88.84 | 87.81 | 88.48 | 451,410 | +0.70(+0.80%) |
Aug 24, 2021 | 87.13 | 88.49 | 87.10 | 87.78 | 450,840 | +0.43(+0.49%) |
Aug 23, 2021 | 86.35 | 87.71 | 86.35 | 87.35 | 494,711 | +1.20(+1.40%) |
Aug 20, 2021 | 85.48 | 86.63 | 85.31 | 86.14 | 515,202 | +0.95(+1.12%) |
Aug 19, 2021 | 86.60 | 87.43 | 84.75 | 85.19 | 707,525 | -1.05(-1.22%) |
Aug 18, 2021 | 87.14 | 87.38 | 86.20 | 86.24 | 516,400 | -1.22(-1.40%) |
Aug 17, 2021 | 89.34 | 89.34 | 86.51 | 87.47 | 603,063 | -2.40(-2.67%) |
Aug 16, 2021 | 89.75 | 90.58 | 89.42 | 89.87 | 609,835 | -0.25(-0.28%) |
Aug 13, 2021 | 89.28 | 90.13 | 89.02 | 90.12 | 587,702 | +1.07(+1.20%) |
Aug 12, 2021 | 88.97 | 89.30 | 88.45 | 89.05 | 754,873 | +0.32(+0.36%) |
Aug 11, 2021 | 88.55 | 89.04 | 87.84 | 88.72 | 523,996 | +0.04(+0.04%) |
Aug 10, 2021 | 88.15 | 89.01 | 87.90 | 88.69 | 377,484 | +0.42(+0.48%) |
Aug 09, 2021 | 88.34 | 88.95 | 88.01 | 88.27 | 411,339 | +0.19(+0.21%) |
Aug 06, 2021 | 89.18 | 89.84 | 87.80 | 88.08 | 638,021 | -0.97(-1.09%) |
Aug 05, 2021 | 89.53 | 89.64 | 88.45 | 89.05 | 565,028 | -0.44(-0.49%) |
Aug 04, 2021 | 90.19 | 90.79 | 89.12 | 89.49 | 616,205 | -0.74(-0.82%) |
Aug 03, 2021 | 89.93 | 90.67 | 88.69 | 90.23 | 1,000,433 | +0.66(+0.73%) |