Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 83.73 | 85.40 | 83.73 | 85.11 | 508,163 | +0.92(+1.09%) |
Oct 28, 2021 | 84.59 | 85.54 | 83.96 | 84.20 | 332,329 | -0.23(-0.27%) |
Oct 27, 2021 | 86.76 | 86.82 | 84.10 | 84.43 | 383,451 | -2.37(-2.73%) |
Oct 26, 2021 | 87.67 | 86.63 | 86.80 | 209,552 | -1.20(-1.37%) | |
Oct 25, 2021 | 88.48 | 88.59 | 87.50 | 88.00 | 125,060 | -0.47(-0.53%) |
Oct 22, 2021 | 89.05 | 89.53 | 88.21 | 88.48 | 154,199 | -0.47(-0.53%) |
Oct 21, 2021 | 88.63 | 89.11 | 88.39 | 88.95 | 151,698 | +0.24(+0.27%) |
Oct 20, 2021 | 89.66 | 90.19 | 88.58 | 88.71 | 150,382 | -0.66(-0.73%) |
Oct 19, 2021 | 88.05 | 89.36 | 87.63 | 89.36 | 326,151 | +1.82(+2.08%) |
Oct 18, 2021 | 85.99 | 87.69 | 85.99 | 87.54 | 341,641 | +1.06(+1.23%) |
Oct 15, 2021 | 86.72 | 86.83 | 85.76 | 86.48 | 337,461 | +0.52(+0.61%) |
Oct 14, 2021 | 85.46 | 86.93 | 85.04 | 85.96 | 450,162 | +1.15(+1.35%) |
Oct 13, 2021 | 84.68 | 85.29 | 84.39 | 84.81 | 350,170 | +0.30(+0.35%) |
Oct 12, 2021 | 84.52 | 84.68 | 83.87 | 84.52 | 267,616 | -0.04(-0.05%) |
Oct 11, 2021 | 85.24 | 85.78 | 84.50 | 84.55 | 126,914 | -1.02(-1.19%) |
Oct 08, 2021 | 86.64 | 86.92 | 85.49 | 85.58 | 238,085 | -0.90(-1.04%) |
Oct 07, 2021 | 86.64 | 87.44 | 86.26 | 86.47 | 309,321 | +0.72(+0.84%) |
Oct 06, 2021 | 84.13 | 86.08 | 84.13 | 85.75 | 476,588 | +1.07(+1.26%) |
Oct 05, 2021 | 84.57 | 85.25 | 83.95 | 84.68 | 463,834 | +0.74(+0.88%) |
Oct 04, 2021 | 85.25 | 86.05 | 83.54 | 83.94 | 540,677 | -1.51(-1.77%) |
Oct 01, 2021 | 85.48 | 86.01 | 84.62 | 85.45 | 950,272 | +0.67(+0.80%) |
Sep 30, 2021 | 85.74 | 86.04 | 84.58 | 84.78 | 847,396 | -0.70(-0.82%) |
Sep 29, 2021 | 86.99 | 87.23 | 85.35 | 85.48 | 369,857 | -1.05(-1.21%) |
Sep 28, 2021 | 87.60 | 87.82 | 86.52 | 86.53 | 270,399 | -1.83(-2.07%) |
Sep 27, 2021 | 88.87 | 89.59 | 88.36 | 88.36 | 151,609 | -0.72(-0.81%) |
Sep 24, 2021 | 88.63 | 89.53 | 88.49 | 89.08 | 127,723 | -0.26(-0.29%) |
Sep 23, 2021 | 88.65 | 89.94 | 88.65 | 89.34 | 144,837 | +0.94(+1.07%) |
Sep 22, 2021 | 88.43 | 88.88 | 87.70 | 88.40 | 334,950 | +0.24(+0.27%) |
Sep 21, 2021 | 89.35 | 89.38 | 87.96 | 88.16 | 219,108 | -0.67(-0.76%) |
Sep 20, 2021 | 88.92 | 89.11 | 88.00 | 88.83 | 358,106 | -1.05(-1.17%) |
Sep 17, 2021 | 92.96 | 92.97 | 89.78 | 89.88 | 744,862 | -2.61(-2.82%) |
Sep 16, 2021 | 92.02 | 92.98 | 91.51 | 92.49 | 237,766 | +0.16(+0.18%) |
Sep 15, 2021 | 92.52 | 92.70 | 90.99 | 92.33 | 268,204 | +0.34(+0.37%) |
Sep 14, 2021 | 91.79 | 92.15 | 90.40 | 91.99 | 465,575 | +0.17(+0.19%) |
Sep 13, 2021 | 91.74 | 91.98 | 90.63 | 91.82 | 274,849 | +0.56(+0.61%) |
Sep 10, 2021 | 91.41 | 92.27 | 90.89 | 91.26 | 279,564 | +0.04(+0.04%) |
Sep 09, 2021 | 90.85 | 91.82 | 90.82 | 91.22 | 314,470 | +0.45(+0.50%) |
Sep 08, 2021 | 90.35 | 91.04 | 89.67 | 90.77 | 275,719 | -0.06(-0.06%) |
Sep 07, 2021 | 93.03 | 93.11 | 90.74 | 90.83 | 401,059 | -2.60(-2.78%) |
Sep 03, 2021 | 94.27 | 94.27 | 93.23 | 93.43 | 288,816 | -0.84(-0.89%) |
Sep 02, 2021 | 95.19 | 95.19 | 93.48 | 94.27 | 260,794 | -0.92(-0.97%) |
Sep 01, 2021 | 95.87 | 96.29 | 94.64 | 95.19 | 378,057 | -0.29(-0.30%) |
Aug 31, 2021 | 95.48 | 96.37 | 94.92 | 95.48 | 563,950 | -0.14(-0.15%) |
Aug 30, 2021 | 96.43 | 97.15 | 95.53 | 95.62 | 310,255 | -0.71(-0.74%) |
Aug 27, 2021 | 95.52 | 96.72 | 95.52 | 96.34 | 342,310 | +0.66(+0.68%) |
Aug 26, 2021 | 95.79 | 96.82 | 95.61 | 95.68 | 295,105 | -0.44(-0.46%) |
Aug 25, 2021 | 96.08 | 96.97 | 95.77 | 96.12 | 270,050 | +0.51(+0.53%) |
Aug 24, 2021 | 95.91 | 96.37 | 95.56 | 95.61 | 404,825 | -0.16(-0.17%) |
Aug 23, 2021 | 95.06 | 96.34 | 95.06 | 95.78 | 350,405 | +0.91(+0.95%) |
Aug 20, 2021 | 93.88 | 95.28 | 93.76 | 94.87 | 434,142 | +1.06(+1.13%) |
Aug 19, 2021 | 93.08 | 94.70 | 92.78 | 93.81 | 299,731 | -0.10(-0.10%) |
Aug 18, 2021 | 95.26 | 95.64 | 93.77 | 93.91 | 630,332 | -1.64(-1.71%) |
Aug 17, 2021 | 97.30 | 100.43 | 95.49 | 95.55 | 762,989 | -2.61(-2.66%) |
Aug 16, 2021 | 95.95 | 98.26 | 95.80 | 98.16 | 854,555 | +2.21(+2.30%) |
Aug 13, 2021 | 95.04 | 95.98 | 94.65 | 95.95 | 560,302 | +1.21(+1.28%) |
Aug 12, 2021 | 93.44 | 94.90 | 92.96 | 94.74 | 341,255 | +1.44(+1.55%) |
Aug 11, 2021 | 92.48 | 93.62 | 92.23 | 93.29 | 537,074 | +0.82(+0.89%) |
Aug 10, 2021 | 94.19 | 94.46 | 92.22 | 92.47 | 377,277 | -1.71(-1.82%) |
Aug 09, 2021 | 94.28 | 94.46 | 93.65 | 94.19 | 301,218 | -0.18(-0.19%) |
Aug 06, 2021 | 93.96 | 95.29 | 93.88 | 94.37 | 440,277 | +0.26(+0.28%) |
Aug 05, 2021 | 93.24 | 94.21 | 92.95 | 94.11 | 414,432 | +0.79(+0.84%) |
Aug 04, 2021 | 95.36 | 95.68 | 93.20 | 93.32 | 361,024 | -2.50(-2.61%) |
Aug 03, 2021 | 96.49 | 96.67 | 95.26 | 95.82 | 378,093 | -0.12(-0.12%) |