Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 88.96 | 90.24 | 88.62 | 89.19 | 1,232,116 | -0.15(-0.17%) |
Oct 28, 2021 | 87.18 | 89.42 | 87.18 | 89.33 | 777,851 | +1.94(+2.22%) |
Oct 27, 2021 | 88.64 | 89.94 | 87.01 | 87.40 | 1,293,015 | -2.72(-3.02%) |
Oct 26, 2021 | 91.41 | 90.03 | 90.12 | 1,539,634 | -1.21(-1.32%) | |
Oct 25, 2021 | 90.83 | 91.37 | 90.43 | 91.33 | 961,946 | +0.50(+0.55%) |
Oct 22, 2021 | 91.71 | 91.83 | 90.41 | 90.83 | 778,406 | -0.59(-0.65%) |
Oct 21, 2021 | 91.58 | 91.91 | 91.02 | 91.42 | 558,867 | -0.34(-0.37%) |
Oct 20, 2021 | 90.51 | 92.37 | 90.10 | 91.76 | 666,544 | +1.42(+1.57%) |
Oct 19, 2021 | 90.24 | 90.59 | 89.55 | 90.35 | 556,719 | +0.72(+0.80%) |
Oct 18, 2021 | 89.83 | 90.16 | 89.29 | 89.63 | 567,344 | -0.81(-0.89%) |
Oct 15, 2021 | 90.33 | 90.85 | 89.86 | 90.43 | 589,133 | +0.90(+1.01%) |
Oct 14, 2021 | 88.91 | 89.92 | 88.20 | 89.53 | 761,064 | +1.60(+1.82%) |
Oct 13, 2021 | 88.51 | 88.76 | 87.21 | 87.93 | 673,361 | -0.44(-0.50%) |
Oct 12, 2021 | 87.62 | 88.60 | 87.62 | 88.37 | 723,297 | +0.59(+0.67%) |
Oct 11, 2021 | 88.15 | 88.84 | 87.73 | 87.78 | 772,021 | -0.36(-0.41%) |
Oct 08, 2021 | 88.60 | 88.96 | 87.99 | 88.14 | 649,120 | -0.65(-0.73%) |
Oct 07, 2021 | 88.35 | 89.18 | 87.95 | 88.79 | 666,822 | +1.48(+1.70%) |
Oct 06, 2021 | 86.88 | 87.69 | 85.47 | 87.31 | 777,842 | -0.72(-0.82%) |
Oct 05, 2021 | 87.90 | 88.87 | 86.93 | 88.03 | 963,218 | +0.56(+0.64%) |
Oct 04, 2021 | 87.31 | 88.11 | 86.55 | 87.47 | 888,542 | +0.37(+0.43%) |
Oct 01, 2021 | 85.60 | 87.57 | 84.92 | 87.09 | 881,989 | +2.35(+2.77%) |
Sep 30, 2021 | 87.03 | 87.04 | 84.50 | 84.74 | 1,282,687 | -1.90(-2.19%) |
Sep 29, 2021 | 87.08 | 87.34 | 86.09 | 86.64 | 717,373 | -0.34(-0.40%) |
Sep 28, 2021 | 88.35 | 88.82 | 86.91 | 86.98 | 1,505,834 | -1.59(-1.80%) |
Sep 27, 2021 | 87.99 | 89.27 | 87.95 | 88.58 | 875,015 | +0.69(+0.78%) |
Sep 24, 2021 | 87.55 | 88.22 | 87.20 | 87.89 | 636,887 | +0.02(+0.02%) |
Sep 23, 2021 | 86.02 | 88.44 | 85.93 | 87.87 | 1,005,967 | +2.49(+2.91%) |
Sep 22, 2021 | 85.37 | 86.44 | 84.92 | 85.38 | 618,621 | +1.06(+1.26%) |
Sep 21, 2021 | 85.22 | 85.38 | 83.55 | 84.32 | 1,017,955 | -0.57(-0.67%) |
Sep 20, 2021 | 84.08 | 85.09 | 83.15 | 84.89 | 1,099,456 | -1.10(-1.28%) |
Sep 17, 2021 | 86.60 | 86.82 | 85.28 | 85.99 | 3,535,014 | -1.12(-1.29%) |
Sep 16, 2021 | 89.45 | 89.45 | 87.07 | 87.11 | 842,238 | -1.94(-2.17%) |
Sep 15, 2021 | 87.92 | 89.41 | 87.92 | 89.05 | 801,234 | +1.17(+1.33%) |
Sep 14, 2021 | 89.29 | 89.34 | 87.53 | 87.88 | 972,971 | -0.91(-1.03%) |
Sep 13, 2021 | 88.95 | 89.26 | 88.01 | 88.79 | 1,569,773 | +0.92(+1.05%) |
Sep 10, 2021 | 88.47 | 88.70 | 87.55 | 87.87 | 1,205,229 | +0.09(+0.10%) |
Sep 09, 2021 | 87.49 | 88.55 | 87.37 | 87.78 | 814,177 | +0.16(+0.18%) |
Sep 08, 2021 | 86.83 | 87.69 | 86.10 | 87.62 | 570,238 | +0.44(+0.51%) |
Sep 07, 2021 | 88.57 | 88.82 | 86.71 | 87.18 | 825,017 | -1.51(-1.71%) |
Sep 03, 2021 | 89.19 | 89.57 | 88.43 | 88.69 | 603,123 | -0.38(-0.43%) |
Sep 02, 2021 | 87.44 | 89.35 | 87.41 | 89.08 | 755,134 | +1.90(+2.18%) |
Sep 01, 2021 | 88.40 | 88.74 | 86.48 | 87.18 | 1,060,209 | -1.08(-1.22%) |
Aug 31, 2021 | 88.13 | 88.41 | 87.28 | 88.26 | 1,224,983 | +0.16(+0.18%) |
Aug 30, 2021 | 88.76 | 88.92 | 88.06 | 88.11 | 1,125,721 | -0.47(-0.53%) |
Aug 27, 2021 | 87.31 | 89.13 | 86.95 | 88.58 | 1,031,451 | +2.07(+2.40%) |
Aug 26, 2021 | 86.54 | 87.22 | 85.79 | 86.50 | 2,046,609 | +0.35(+0.41%) |
Aug 25, 2021 | 85.62 | 86.40 | 85.51 | 86.15 | 2,239,967 | +0.49(+0.57%) |
Aug 24, 2021 | 86.21 | 86.90 | 85.56 | 85.66 | 1,866,849 | -0.28(-0.32%) |
Aug 23, 2021 | 84.84 | 86.20 | 84.84 | 85.93 | 1,806,789 | +1.65(+1.96%) |
Aug 20, 2021 | 83.98 | 84.77 | 83.68 | 84.28 | 1,739,289 | +0.25(+0.29%) |
Aug 19, 2021 | 85.78 | 86.82 | 83.89 | 84.04 | 1,587,737 | -2.40(-2.77%) |
Aug 18, 2021 | 86.40 | 87.26 | 86.12 | 86.43 | 930,051 | -0.55(-0.63%) |
Aug 17, 2021 | 86.67 | 87.56 | 85.90 | 86.98 | 764,362 | -0.45(-0.52%) |
Aug 16, 2021 | 86.90 | 87.99 | 86.22 | 87.44 | 969,272 | +0.04(+0.04%) |
Aug 13, 2021 | 87.51 | 87.62 | 86.59 | 87.40 | 607,531 | -0.09(-0.10%) |
Aug 12, 2021 | 87.97 | 87.97 | 86.56 | 87.49 | 613,986 | -0.36(-0.41%) |
Aug 11, 2021 | 86.21 | 87.91 | 85.90 | 87.85 | 1,196,617 | +1.72(+1.99%) |
Aug 10, 2021 | 85.31 | 86.51 | 84.54 | 86.13 | 848,753 | +0.97(+1.14%) |
Aug 09, 2021 | 84.17 | 85.43 | 83.57 | 85.16 | 883,820 | +0.61(+0.72%) |
Aug 06, 2021 | 85.24 | 85.44 | 84.18 | 84.55 | 933,322 | +0.03(+0.03%) |
Aug 05, 2021 | 84.08 | 84.93 | 83.79 | 84.52 | 833,347 | +1.25(+1.50%) |
Aug 04, 2021 | 82.82 | 84.60 | 82.82 | 83.27 | 952,187 | -0.71(-0.84%) |
Aug 03, 2021 | 82.53 | 84.26 | 81.40 | 83.98 | 776,759 | +1.93(+2.36%) |