Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 93.14 | 93.57 | 90.07 | 90.66 | 142,059 | -2.39(-2.57%) |
Oct 28, 2021 | 90.37 | 93.13 | 89.96 | 93.05 | 53,868 | +3.49(+3.90%) |
Oct 27, 2021 | 92.77 | 92.53 | 88.66 | 89.56 | 283,598 | -3.25(-3.50%) |
Oct 26, 2021 | 92.44 | 93.72 | 92.81 | 41,138 | +0.68(+0.74%) | |
Oct 25, 2021 | 92.28 | 92.66 | 90.99 | 92.13 | 50,080 | -0.78(-0.84%) |
Oct 22, 2021 | 91.92 | 92.91 | 89.98 | 92.91 | 38,465 | +1.64(+1.80%) |
Oct 21, 2021 | 91.34 | 91.73 | 90.57 | 91.27 | 30,392 | +0.15(+0.17%) |
Oct 20, 2021 | 89.35 | 91.36 | 87.72 | 91.12 | 51,635 | +1.93(+2.16%) |
Oct 19, 2021 | 90.04 | 90.20 | 88.56 | 89.19 | 29,122 | -0.50(-0.56%) |
Oct 18, 2021 | 88.83 | 90.16 | 88.70 | 89.70 | 42,404 | +0.30(+0.34%) |
Oct 15, 2021 | 90.50 | 90.81 | 88.96 | 89.39 | 54,699 | +0.07(+0.08%) |
Oct 14, 2021 | 90.01 | 90.14 | 88.92 | 89.32 | 37,047 | +0.08(+0.09%) |
Oct 13, 2021 | 87.65 | 89.54 | 86.94 | 89.24 | 56,440 | +1.35(+1.54%) |
Oct 12, 2021 | 86.84 | 88.92 | 85.18 | 87.89 | 70,725 | +1.33(+1.53%) |
Oct 11, 2021 | 86.77 | 87.20 | 85.71 | 86.56 | 65,554 | +0.07(+0.08%) |
Oct 08, 2021 | 88.20 | 88.99 | 86.28 | 86.49 | 52,249 | -1.49(-1.69%) |
Oct 07, 2021 | 88.32 | 89.60 | 87.43 | 87.98 | 68,410 | -0.27(-0.30%) |
Oct 06, 2021 | 86.21 | 88.25 | 85.65 | 88.25 | 54,103 | +1.12(+1.28%) |
Oct 05, 2021 | 88.01 | 88.01 | 86.62 | 87.13 | 58,894 | -0.54(-0.61%) |
Oct 04, 2021 | 86.77 | 87.95 | 86.38 | 87.66 | 36,073 | +0.82(+0.95%) |
Oct 01, 2021 | 85.38 | 87.27 | 84.28 | 86.84 | 106,627 | +2.21(+2.61%) |
Sep 30, 2021 | 87.99 | 90.14 | 84.25 | 84.63 | 125,494 | -2.70(-3.09%) |
Sep 29, 2021 | 87.02 | 88.22 | 87.02 | 87.32 | 49,219 | +1.15(+1.33%) |
Sep 28, 2021 | 86.92 | 87.11 | 85.39 | 86.18 | 73,778 | -0.60(-0.69%) |
Sep 27, 2021 | 89.20 | 89.39 | 86.67 | 86.77 | 87,189 | -1.94(-2.18%) |
Sep 24, 2021 | 88.86 | 89.88 | 88.27 | 88.71 | 69,390 | -0.46(-0.52%) |
Sep 23, 2021 | 89.39 | 90.22 | 88.89 | 89.17 | 197,915 | +0.06(+0.07%) |
Sep 22, 2021 | 89.07 | 89.51 | 88.53 | 89.11 | 76,033 | +0.75(+0.85%) |
Sep 21, 2021 | 88.89 | 89.51 | 88.18 | 88.36 | 77,681 | -0.31(-0.35%) |
Sep 20, 2021 | 86.03 | 89.05 | 85.54 | 88.67 | 152,240 | +2.49(+2.89%) |
Sep 17, 2021 | 88.97 | 89.07 | 86.22 | 86.19 | 427,591 | -2.34(-2.64%) |
Sep 16, 2021 | 88.57 | 89.61 | 87.84 | 88.52 | 110,507 | +0.08(+0.09%) |
Sep 15, 2021 | 88.30 | 89.75 | 87.84 | 88.44 | 133,162 | -0.17(-0.19%) |
Sep 14, 2021 | 90.59 | 90.59 | 88.15 | 88.61 | 142,435 | -1.31(-1.45%) |
Sep 13, 2021 | 90.27 | 91.86 | 89.59 | 89.92 | 102,352 | -0.07(-0.08%) |
Sep 10, 2021 | 92.03 | 92.03 | 89.99 | 89.99 | 74,455 | -2.10(-2.28%) |
Sep 09, 2021 | 92.50 | 93.27 | 92.09 | 92.09 | 62,454 | -0.87(-0.94%) |
Sep 08, 2021 | 91.36 | 93.20 | 91.36 | 92.96 | 93,308 | +1.16(+1.26%) |
Sep 07, 2021 | 93.49 | 93.49 | 91.64 | 91.80 | 80,368 | -1.46(-1.56%) |
Sep 03, 2021 | 92.93 | 94.81 | 91.32 | 93.26 | 72,472 | -0.44(-0.47%) |
Sep 02, 2021 | 91.07 | 96.17 | 90.56 | 93.71 | 279,691 | +3.02(+3.33%) |
Sep 01, 2021 | 89.71 | 90.79 | 89.47 | 90.68 | 83,566 | +0.75(+0.83%) |
Aug 31, 2021 | 89.33 | 90.12 | 88.78 | 89.94 | 162,800 | +0.84(+0.94%) |
Aug 30, 2021 | 87.95 | 89.26 | 87.78 | 89.10 | 62,380 | +0.72(+0.81%) |
Aug 27, 2021 | 86.82 | 89.85 | 86.82 | 88.38 | 136,967 | +1.51(+1.74%) |
Aug 26, 2021 | 85.66 | 87.39 | 85.66 | 86.87 | 72,200 | +1.10(+1.29%) |
Aug 25, 2021 | 85.00 | 86.87 | 83.58 | 85.77 | 68,032 | +1.43(+1.70%) |
Aug 24, 2021 | 86.10 | 86.10 | 84.21 | 84.34 | 60,426 | -1.16(-1.35%) |
Aug 23, 2021 | 89.05 | 89.39 | 84.53 | 85.49 | 90,421 | -2.97(-3.36%) |
Aug 20, 2021 | 86.77 | 89.15 | 86.77 | 88.46 | 161,294 | +1.22(+1.40%) |
Aug 19, 2021 | 84.59 | 87.93 | 84.00 | 87.24 | 106,307 | +1.98(+2.32%) |
Aug 18, 2021 | 85.63 | 86.18 | 84.59 | 85.26 | 45,129 | +0.10(+0.11%) |
Aug 17, 2021 | 84.49 | 85.31 | 82.72 | 85.16 | 43,758 | +0.19(+0.22%) |
Aug 16, 2021 | 85.12 | 85.89 | 84.32 | 84.98 | 35,417 | -0.60(-0.70%) |
Aug 13, 2021 | 83.60 | 85.87 | 83.55 | 85.57 | 50,425 | +1.61(+1.92%) |
Aug 12, 2021 | 83.85 | 84.31 | 82.88 | 83.96 | 75,536 | +0.45(+0.54%) |
Aug 11, 2021 | 84.37 | 84.38 | 82.89 | 83.51 | 69,794 | +0.00(+0.00%) |
Aug 10, 2021 | 84.39 | 84.44 | 83.05 | 83.51 | 68,546 | -0.67(-0.79%) |
Aug 09, 2021 | 83.80 | 84.53 | 83.07 | 84.18 | 58,641 | -0.26(-0.31%) |
Aug 06, 2021 | 83.68 | 85.46 | 83.68 | 84.43 | 74,355 | +0.41(+0.49%) |
Aug 05, 2021 | 83.78 | 84.20 | 82.48 | 84.03 | 97,526 | +2.47(+3.03%) |
Aug 04, 2021 | 82.72 | 82.91 | 80.11 | 81.55 | 49,812 | -0.95(-1.15%) |
Aug 03, 2021 | 83.59 | 87.60 | 81.93 | 82.51 | 99,078 | +1.26(+1.55%) |