Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 87.23 | 87.74 | 86.36 | 86.72 | 262,224 | -0.29(-0.33%) |
Oct 28, 2021 | 85.84 | 87.27 | 85.73 | 87.01 | 109,532 | +1.17(+1.37%) |
Oct 27, 2021 | 87.15 | 87.23 | 85.70 | 85.83 | 92,826 | -1.06(-1.22%) |
Oct 26, 2021 | 86.46 | 86.89 | 145,978 | +0.43(+0.50%) | ||
Oct 25, 2021 | 85.62 | 86.76 | 84.97 | 86.46 | 152,195 | +1.09(+1.27%) |
Oct 22, 2021 | 85.79 | 86.31 | 85.34 | 85.37 | 161,048 | -0.04(-0.04%) |
Oct 21, 2021 | 86.15 | 86.03 | 85.19 | 85.41 | 107,098 | -0.62(-0.72%) |
Oct 20, 2021 | 85.31 | 86.87 | 85.31 | 86.03 | 133,169 | +0.83(+0.97%) |
Oct 19, 2021 | 85.36 | 85.87 | 84.82 | 85.20 | 145,576 | +0.24(+0.28%) |
Oct 18, 2021 | 85.27 | 85.99 | 84.23 | 84.96 | 122,071 | -0.78(-0.91%) |
Oct 15, 2021 | 86.88 | 87.07 | 85.74 | 85.75 | 197,040 | -0.72(-0.83%) |
Oct 14, 2021 | 85.36 | 86.50 | 85.36 | 86.46 | 113,272 | +1.22(+1.43%) |
Oct 13, 2021 | 85.10 | 85.54 | 84.62 | 85.24 | 176,975 | +0.14(+0.17%) |
Oct 12, 2021 | 84.67 | 85.39 | 84.26 | 85.10 | 176,134 | +0.57(+0.68%) |
Oct 11, 2021 | 84.27 | 84.63 | 83.64 | 84.52 | 122,776 | +0.23(+0.27%) |
Oct 08, 2021 | 85.04 | 85.28 | 83.67 | 84.30 | 134,517 | -0.61(-0.72%) |
Oct 07, 2021 | 85.03 | 85.75 | 84.71 | 84.91 | 154,064 | +0.07(+0.08%) |
Oct 06, 2021 | 83.93 | 84.96 | 83.02 | 84.84 | 140,707 | +0.93(+1.10%) |
Oct 05, 2021 | 83.53 | 84.13 | 82.88 | 83.91 | 230,729 | +0.37(+0.45%) |
Oct 04, 2021 | 81.61 | 83.80 | 81.61 | 83.54 | 154,934 | +1.84(+2.26%) |
Oct 01, 2021 | 81.87 | 82.54 | 81.08 | 81.70 | 166,965 | +0.06(+0.07%) |
Sep 30, 2021 | 83.42 | 83.44 | 81.60 | 81.64 | 144,077 | -1.32(-1.59%) |
Sep 29, 2021 | 82.34 | 83.52 | 82.30 | 82.96 | 144,265 | +0.68(+0.82%) |
Sep 28, 2021 | 82.93 | 83.04 | 82.13 | 82.28 | 152,559 | -0.50(-0.60%) |
Sep 27, 2021 | 83.61 | 84.39 | 82.63 | 82.78 | 125,254 | -1.01(-1.21%) |
Sep 24, 2021 | 83.46 | 84.23 | 83.18 | 83.79 | 142,590 | +0.54(+0.65%) |
Sep 23, 2021 | 83.81 | 84.61 | 83.13 | 83.25 | 126,669 | -0.31(-0.37%) |
Sep 22, 2021 | 83.44 | 84.45 | 82.74 | 83.55 | 160,059 | +0.04(+0.05%) |
Sep 21, 2021 | 84.20 | 84.93 | 83.46 | 83.51 | 138,702 | -0.61(-0.73%) |
Sep 20, 2021 | 82.58 | 84.30 | 82.12 | 84.12 | 204,932 | +1.38(+1.67%) |
Sep 17, 2021 | 83.61 | 84.18 | 82.10 | 82.74 | 778,157 | -0.39(-0.47%) |
Sep 16, 2021 | 84.56 | 84.63 | 82.61 | 83.13 | 180,524 | -1.04(-1.24%) |
Sep 15, 2021 | 84.48 | 85.02 | 83.58 | 84.17 | 211,514 | -0.49(-0.58%) |
Sep 14, 2021 | 84.72 | 85.32 | 84.24 | 84.66 | 151,298 | +0.20(+0.24%) |
Sep 13, 2021 | 86.84 | 87.31 | 84.06 | 84.46 | 206,217 | -1.95(-2.25%) |
Sep 10, 2021 | 88.85 | 88.85 | 86.24 | 86.41 | 185,406 | -2.42(-2.72%) |
Sep 09, 2021 | 90.06 | 90.20 | 88.82 | 88.82 | 156,408 | -1.58(-1.74%) |
Sep 08, 2021 | 87.94 | 90.65 | 87.94 | 90.40 | 226,269 | +2.10(+2.38%) |
Sep 07, 2021 | 88.94 | 89.47 | 87.85 | 88.30 | 182,513 | -0.80(-0.90%) |
Sep 03, 2021 | 89.67 | 89.99 | 88.81 | 89.10 | 135,224 | -0.82(-0.91%) |
Sep 02, 2021 | 89.80 | 90.09 | 89.21 | 89.92 | 136,533 | +0.32(+0.36%) |
Sep 01, 2021 | 88.31 | 90.15 | 88.17 | 89.59 | 137,898 | +1.57(+1.78%) |
Aug 31, 2021 | 88.26 | 88.56 | 87.49 | 88.03 | 196,581 | +0.11(+0.12%) |
Aug 30, 2021 | 86.76 | 87.94 | 86.76 | 87.92 | 129,147 | +1.58(+1.84%) |
Aug 27, 2021 | 86.20 | 87.18 | 85.87 | 86.34 | 191,430 | +0.60(+0.70%) |
Aug 26, 2021 | 85.09 | 86.02 | 84.50 | 85.74 | 125,805 | +0.69(+0.81%) |
Aug 25, 2021 | 85.16 | 85.89 | 84.61 | 85.05 | 168,907 | -0.22(-0.26%) |
Aug 24, 2021 | 86.20 | 86.80 | 84.87 | 85.27 | 149,909 | -1.21(-1.40%) |
Aug 23, 2021 | 87.03 | 87.16 | 86.17 | 86.48 | 175,114 | -0.77(-0.89%) |
Aug 20, 2021 | 86.07 | 87.45 | 85.92 | 87.25 | 210,550 | +1.25(+1.45%) |
Aug 19, 2021 | 85.09 | 86.22 | 85.09 | 86.00 | 152,088 | +0.79(+0.93%) |
Aug 18, 2021 | 86.48 | 86.66 | 85.00 | 85.21 | 114,976 | -0.91(-1.05%) |
Aug 17, 2021 | 86.00 | 86.45 | 85.12 | 86.12 | 199,978 | -0.29(-0.33%) |
Aug 16, 2021 | 85.64 | 86.48 | 85.52 | 86.41 | 196,697 | +0.97(+1.14%) |
Aug 13, 2021 | 84.64 | 85.53 | 84.59 | 85.43 | 140,569 | +1.07(+1.27%) |
Aug 12, 2021 | 84.24 | 84.68 | 83.84 | 84.36 | 117,484 | +0.44(+0.52%) |
Aug 11, 2021 | 85.11 | 85.42 | 83.58 | 83.92 | 88,679 | -0.87(-1.02%) |
Aug 10, 2021 | 85.64 | 85.64 | 84.34 | 84.79 | 156,106 | -0.58(-0.68%) |
Aug 09, 2021 | 86.24 | 86.79 | 84.71 | 85.37 | 121,895 | -0.87(-1.01%) |
Aug 06, 2021 | 87.02 | 87.53 | 86.19 | 86.24 | 155,189 | -0.73(-0.84%) |
Aug 05, 2021 | 86.28 | 87.04 | 85.56 | 86.97 | 132,136 | +1.17(+1.36%) |
Aug 04, 2021 | 84.57 | 85.89 | 84.03 | 85.80 | 220,643 | +1.06(+1.26%) |
Aug 03, 2021 | 84.47 | 85.35 | 84.17 | 84.74 | 195,489 | +0.43(+0.51%) |