Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 86.75 | 87.26 | 85.89 | 86.25 | 263,663 | -0.28(-0.33%) |
Oct 28, 2021 | 85.37 | 86.80 | 85.26 | 86.53 | 110,133 | +1.17(+1.37%) |
Oct 27, 2021 | 86.67 | 86.76 | 85.23 | 85.36 | 93,336 | -1.05(-1.22%) |
Oct 26, 2021 | 85.99 | 86.42 | 146,779 | +0.43(+0.50%) | ||
Oct 25, 2021 | 85.16 | 86.28 | 84.51 | 85.99 | 153,030 | +1.08(+1.27%) |
Oct 22, 2021 | 85.33 | 85.84 | 84.87 | 84.91 | 161,932 | -0.04(-0.04%) |
Oct 21, 2021 | 85.68 | 85.56 | 84.73 | 84.95 | 107,685 | -0.62(-0.72%) |
Oct 20, 2021 | 84.84 | 86.40 | 84.84 | 85.56 | 133,900 | +0.83(+0.97%) |
Oct 19, 2021 | 84.90 | 85.40 | 84.35 | 84.74 | 146,374 | +0.24(+0.28%) |
Oct 18, 2021 | 84.80 | 85.53 | 83.77 | 84.50 | 122,741 | -0.78(-0.91%) |
Oct 15, 2021 | 86.41 | 86.60 | 85.27 | 85.28 | 198,121 | -0.71(-0.83%) |
Oct 14, 2021 | 84.89 | 86.03 | 84.89 | 85.99 | 113,893 | +1.22(+1.43%) |
Oct 13, 2021 | 84.63 | 85.07 | 84.16 | 84.78 | 177,946 | +0.14(+0.17%) |
Oct 12, 2021 | 84.21 | 84.93 | 83.80 | 84.63 | 177,100 | +0.57(+0.68%) |
Oct 11, 2021 | 83.81 | 84.17 | 83.18 | 84.06 | 123,449 | +0.23(+0.27%) |
Oct 08, 2021 | 84.58 | 84.81 | 83.21 | 83.84 | 135,255 | -0.61(-0.72%) |
Oct 07, 2021 | 84.57 | 85.28 | 84.24 | 84.44 | 154,909 | +0.07(+0.08%) |
Oct 06, 2021 | 83.47 | 84.50 | 82.56 | 84.38 | 141,479 | +0.92(+1.10%) |
Oct 05, 2021 | 83.08 | 83.67 | 82.43 | 83.46 | 231,995 | +0.37(+0.45%) |
Oct 04, 2021 | 81.17 | 83.34 | 81.17 | 83.09 | 155,784 | +1.83(+2.26%) |
Oct 01, 2021 | 81.42 | 82.09 | 80.64 | 81.25 | 167,881 | +0.06(+0.07%) |
Sep 30, 2021 | 82.96 | 82.98 | 81.16 | 81.20 | 144,867 | -1.31(-1.59%) |
Sep 29, 2021 | 81.89 | 83.07 | 81.85 | 82.51 | 145,057 | +0.67(+0.82%) |
Sep 28, 2021 | 82.48 | 82.59 | 81.68 | 81.83 | 153,397 | -0.49(-0.60%) |
Sep 27, 2021 | 83.15 | 83.93 | 82.18 | 82.33 | 125,941 | -1.01(-1.21%) |
Sep 24, 2021 | 83.01 | 83.77 | 82.73 | 83.33 | 143,373 | +0.54(+0.65%) |
Sep 23, 2021 | 83.35 | 84.15 | 82.68 | 82.79 | 127,364 | -0.30(-0.37%) |
Sep 22, 2021 | 82.98 | 83.99 | 82.29 | 83.09 | 160,937 | +0.04(+0.05%) |
Sep 21, 2021 | 83.74 | 84.46 | 83.00 | 83.06 | 139,463 | -0.61(-0.73%) |
Sep 20, 2021 | 82.13 | 83.84 | 81.67 | 83.66 | 206,056 | +1.38(+1.67%) |
Sep 17, 2021 | 83.15 | 83.72 | 81.65 | 82.29 | 782,426 | -0.39(-0.47%) |
Sep 16, 2021 | 84.10 | 84.17 | 82.15 | 82.68 | 181,514 | -1.03(-1.24%) |
Sep 15, 2021 | 84.02 | 84.56 | 83.13 | 83.71 | 212,675 | -0.48(-0.58%) |
Sep 14, 2021 | 84.25 | 84.85 | 83.78 | 84.20 | 152,128 | +0.20(+0.24%) |
Sep 13, 2021 | 86.37 | 86.84 | 83.60 | 84.00 | 207,348 | -1.94(-2.25%) |
Sep 10, 2021 | 88.36 | 88.36 | 85.77 | 85.93 | 186,423 | -2.40(-2.72%) |
Sep 09, 2021 | 89.57 | 89.71 | 88.34 | 88.34 | 157,266 | -1.57(-1.74%) |
Sep 08, 2021 | 87.46 | 90.16 | 87.46 | 89.90 | 227,511 | +2.09(+2.38%) |
Sep 07, 2021 | 88.46 | 88.98 | 87.37 | 87.81 | 183,514 | -0.80(-0.90%) |
Sep 03, 2021 | 89.18 | 89.49 | 88.33 | 88.61 | 135,966 | -0.82(-0.91%) |
Sep 02, 2021 | 89.31 | 89.60 | 88.73 | 89.43 | 137,282 | +0.32(+0.36%) |
Sep 01, 2021 | 87.83 | 89.66 | 87.69 | 89.10 | 138,654 | +1.56(+1.78%) |
Aug 31, 2021 | 87.78 | 88.08 | 87.02 | 87.55 | 197,660 | +0.10(+0.12%) |
Aug 30, 2021 | 86.28 | 87.46 | 86.28 | 87.44 | 129,855 | +1.58(+1.84%) |
Aug 27, 2021 | 85.73 | 86.70 | 85.40 | 85.87 | 192,481 | +0.60(+0.70%) |
Aug 26, 2021 | 84.62 | 85.55 | 84.03 | 85.27 | 126,495 | +0.68(+0.81%) |
Aug 25, 2021 | 84.70 | 85.42 | 84.14 | 84.59 | 169,834 | -0.22(-0.26%) |
Aug 24, 2021 | 85.73 | 86.33 | 84.41 | 84.80 | 150,732 | -1.21(-1.40%) |
Aug 23, 2021 | 86.55 | 86.68 | 85.70 | 86.01 | 176,075 | -0.77(-0.89%) |
Aug 20, 2021 | 85.60 | 86.97 | 85.45 | 86.78 | 211,706 | +1.24(+1.45%) |
Aug 19, 2021 | 84.62 | 85.75 | 84.62 | 85.53 | 152,923 | +0.79(+0.93%) |
Aug 18, 2021 | 86.01 | 86.19 | 84.54 | 84.75 | 115,607 | -0.90(-1.05%) |
Aug 17, 2021 | 85.53 | 85.98 | 84.65 | 85.65 | 201,075 | -0.28(-0.33%) |
Aug 16, 2021 | 85.17 | 86.00 | 85.05 | 85.93 | 197,776 | +0.97(+1.14%) |
Aug 13, 2021 | 84.18 | 85.06 | 84.12 | 84.97 | 141,340 | +1.07(+1.27%) |
Aug 12, 2021 | 83.78 | 84.21 | 83.39 | 83.90 | 118,129 | +0.43(+0.52%) |
Aug 11, 2021 | 84.64 | 84.96 | 83.12 | 83.46 | 89,165 | -0.86(-1.02%) |
Aug 10, 2021 | 85.17 | 85.17 | 83.88 | 84.32 | 156,963 | -0.58(-0.68%) |
Aug 09, 2021 | 85.77 | 86.32 | 84.25 | 84.90 | 122,564 | -0.87(-1.01%) |
Aug 06, 2021 | 86.54 | 87.06 | 85.72 | 85.77 | 156,041 | -0.73(-0.84%) |
Aug 05, 2021 | 85.81 | 86.56 | 85.10 | 86.50 | 132,861 | +1.16(+1.36%) |
Aug 04, 2021 | 84.11 | 85.42 | 83.58 | 85.33 | 221,853 | +1.06(+1.26%) |
Aug 03, 2021 | 84.01 | 84.89 | 83.71 | 84.28 | 196,562 | +0.43(+0.51%) |