Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 84.91 | 85.15 | 83.59 | 83.80 | 5,935,113 | -1.27(-1.49%) |
Oct 28, 2021 | 83.72 | 85.11 | 83.72 | 85.07 | 5,364,015 | +0.98(+1.16%) |
Oct 27, 2021 | 85.69 | 85.76 | 83.97 | 84.09 | 3,990,715 | -1.18(-1.38%) |
Oct 26, 2021 | 85.36 | 85.69 | 85.27 | 3,557,026 | -0.30(-0.35%) | |
Oct 25, 2021 | 86.39 | 86.39 | 85.27 | 85.57 | 4,439,410 | -0.30(-0.35%) |
Oct 22, 2021 | 85.57 | 86.24 | 85.29 | 85.87 | 3,734,502 | +0.32(+0.37%) |
Oct 21, 2021 | 85.64 | 85.90 | 85.24 | 85.55 | 4,063,728 | -0.44(-0.52%) |
Oct 20, 2021 | 85.01 | 86.47 | 84.83 | 86.00 | 4,263,075 | +1.09(+1.28%) |
Oct 19, 2021 | 85.27 | 86.45 | 84.83 | 84.91 | 4,764,441 | -1.47(-1.70%) |
Oct 18, 2021 | 86.28 | 86.64 | 85.58 | 86.38 | 4,317,398 | -0.82(-0.94%) |
Oct 15, 2021 | 88.11 | 88.40 | 86.92 | 87.19 | 4,480,086 | -0.43(-0.49%) |
Oct 14, 2021 | 87.15 | 88.07 | 86.68 | 87.62 | 5,051,861 | +1.22(+1.42%) |
Oct 13, 2021 | 84.72 | 86.56 | 84.38 | 86.39 | 5,636,544 | +1.68(+1.98%) |
Oct 12, 2021 | 84.64 | 85.33 | 84.51 | 84.72 | 3,574,928 | +0.41(+0.48%) |
Oct 11, 2021 | 84.47 | 84.83 | 84.07 | 84.31 | 3,204,310 | -0.20(-0.24%) |
Oct 08, 2021 | 85.01 | 85.31 | 84.36 | 84.52 | 4,486,318 | -0.27(-0.31%) |
Oct 07, 2021 | 86.35 | 86.79 | 84.59 | 84.78 | 4,900,590 | -0.88(-1.02%) |
Oct 06, 2021 | 84.67 | 85.88 | 84.30 | 85.66 | 3,733,211 | +0.22(+0.26%) |
Oct 05, 2021 | 85.63 | 85.93 | 84.89 | 85.44 | 4,795,055 | +0.18(+0.21%) |
Oct 04, 2021 | 85.27 | 85.92 | 84.57 | 85.26 | 4,616,085 | +0.10(+0.11%) |
Oct 01, 2021 | 84.36 | 85.36 | 84.05 | 85.16 | 5,172,846 | +1.14(+1.36%) |
Sep 30, 2021 | 87.90 | 88.00 | 83.65 | 84.02 | 8,192,686 | -4.17(-4.72%) |
Sep 29, 2021 | 87.33 | 88.42 | 87.15 | 88.19 | 3,579,436 | +0.95(+1.09%) |
Sep 28, 2021 | 89.79 | 89.79 | 86.97 | 87.24 | 7,086,993 | -2.52(-2.80%) |
Sep 27, 2021 | 88.97 | 90.22 | 88.97 | 89.75 | 5,036,626 | +0.60(+0.68%) |
Sep 24, 2021 | 88.74 | 89.38 | 88.52 | 89.15 | 4,024,710 | +0.32(+0.36%) |
Sep 23, 2021 | 88.41 | 89.33 | 87.99 | 88.83 | 4,601,576 | +0.82(+0.94%) |
Sep 22, 2021 | 88.75 | 88.77 | 87.83 | 88.00 | 4,303,578 | +0.00(+0.00%) |
Sep 21, 2021 | 88.84 | 89.47 | 87.81 | 88.00 | 4,447,247 | -0.42(-0.48%) |
Sep 20, 2021 | 88.14 | 88.69 | 87.41 | 88.42 | 7,515,308 | -0.76(-0.85%) |
Sep 17, 2021 | 89.41 | 89.92 | 89.09 | 89.19 | 9,992,506 | -0.85(-0.94%) |
Sep 16, 2021 | 90.73 | 91.06 | 89.34 | 90.03 | 4,698,430 | -1.02(-1.12%) |
Sep 15, 2021 | 89.40 | 91.08 | 89.26 | 91.06 | 5,900,368 | +1.79(+2.00%) |
Sep 14, 2021 | 89.82 | 90.18 | 89.11 | 89.27 | 3,603,429 | -0.55(-0.61%) |
Sep 13, 2021 | 90.88 | 91.36 | 89.38 | 89.82 | 4,318,056 | -0.86(-0.95%) |
Sep 10, 2021 | 90.31 | 91.90 | 90.19 | 90.68 | 4,516,284 | +0.87(+0.97%) |
Sep 09, 2021 | 90.43 | 90.77 | 89.51 | 89.82 | 5,510,109 | -0.96(-1.06%) |
Sep 08, 2021 | 91.92 | 92.18 | 89.61 | 90.78 | 6,921,524 | -2.08(-2.24%) |
Sep 07, 2021 | 92.20 | 93.26 | 92.01 | 92.86 | 7,299,109 | -0.04(-0.04%) |
Sep 03, 2021 | 92.32 | 93.03 | 91.91 | 92.90 | 3,382,223 | +0.40(+0.44%) |
Sep 02, 2021 | 91.06 | 92.50 | 90.97 | 92.49 | 4,987,722 | +1.82(+2.01%) |
Sep 01, 2021 | 90.31 | 90.72 | 89.55 | 90.67 | 3,485,143 | +0.49(+0.54%) |
Aug 31, 2021 | 90.21 | 90.73 | 89.91 | 90.18 | 4,427,904 | -0.06(-0.07%) |
Aug 30, 2021 | 89.40 | 90.34 | 89.40 | 90.24 | 2,708,334 | +0.85(+0.95%) |
Aug 27, 2021 | 89.14 | 89.66 | 88.73 | 89.40 | 3,419,958 | +0.74(+0.84%) |
Aug 26, 2021 | 88.67 | 88.99 | 88.27 | 88.65 | 1,968,737 | +0.01(+0.01%) |
Aug 25, 2021 | 88.25 | 89.06 | 87.78 | 88.64 | 2,528,218 | +0.53(+0.61%) |
Aug 24, 2021 | 88.09 | 88.22 | 87.25 | 88.11 | 3,001,168 | -0.19(-0.22%) |
Aug 23, 2021 | 89.06 | 89.38 | 88.23 | 88.30 | 3,177,992 | -0.50(-0.56%) |
Aug 20, 2021 | 88.62 | 89.26 | 88.31 | 88.80 | 2,415,128 | +0.00(+0.00%) |
Aug 19, 2021 | 87.82 | 89.00 | 87.82 | 88.80 | 3,422,798 | +0.41(+0.47%) |
Aug 18, 2021 | 89.16 | 89.51 | 88.30 | 88.39 | 2,923,823 | -1.36(-1.51%) |
Aug 17, 2021 | 89.57 | 90.18 | 89.09 | 89.75 | 4,467,248 | +0.10(+0.11%) |
Aug 16, 2021 | 89.16 | 89.68 | 88.79 | 89.65 | 3,480,692 | +0.70(+0.79%) |
Aug 13, 2021 | 87.85 | 89.16 | 87.58 | 88.95 | 2,529,806 | +1.38(+1.58%) |
Aug 12, 2021 | 87.32 | 87.69 | 86.92 | 87.57 | 3,311,964 | +0.22(+0.25%) |
Aug 11, 2021 | 87.92 | 88.04 | 87.31 | 87.35 | 3,425,708 | -0.18(-0.20%) |
Aug 10, 2021 | 87.14 | 88.00 | 86.81 | 87.52 | 2,451,623 | +0.67(+0.77%) |
Aug 09, 2021 | 86.72 | 87.06 | 86.31 | 86.86 | 2,318,382 | -0.01(-0.01%) |
Aug 06, 2021 | 87.45 | 87.57 | 86.66 | 86.86 | 2,873,532 | -0.33(-0.38%) |
Aug 05, 2021 | 87.44 | 87.67 | 86.86 | 87.20 | 2,221,568 | +0.09(+0.10%) |
Aug 04, 2021 | 87.94 | 88.13 | 86.76 | 87.11 | 2,960,070 | -0.83(-0.95%) |
Aug 03, 2021 | 87.77 | 88.30 | 87.23 | 87.94 | 3,486,498 | +0.36(+0.41%) |