Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 88.31 | 88.64 | 88.08 | 88.36 | 2,742 | +0.46(+0.52%) |
Oct 28, 2021 | 87.54 | 87.91 | 87.52 | 87.90 | 3,918 | -0.20(-0.22%) |
Oct 27, 2021 | 88.19 | 88.93 | 88.10 | 88.10 | 5,743 | -0.10(-0.11%) |
Oct 26, 2021 | 88.52 | 88.19 | 6,367 | +0.29(+0.32%) | ||
Oct 25, 2021 | 87.81 | 87.94 | 87.40 | 87.91 | 2,627 | +0.32(+0.36%) |
Oct 22, 2021 | 88.09 | 88.42 | 87.59 | 87.59 | 4,257 | +0.04(+0.04%) |
Oct 21, 2021 | 86.88 | 87.71 | 86.88 | 87.55 | 3,298 | +0.67(+0.77%) |
Oct 20, 2021 | 87.12 | 87.33 | 86.76 | 86.88 | 7,332 | -0.45(-0.52%) |
Oct 19, 2021 | 86.39 | 87.33 | 86.39 | 87.33 | 5,524 | +1.83(+2.13%) |
Oct 18, 2021 | 84.66 | 85.58 | 84.66 | 85.51 | 4,560 | +0.84(+1.00%) |
Oct 15, 2021 | 84.26 | 84.81 | 84.26 | 84.66 | 3,327 | +0.04(+0.05%) |
Oct 14, 2021 | 84.14 | 84.88 | 84.11 | 84.62 | 17,395 | +1.41(+1.69%) |
Oct 13, 2021 | 82.47 | 83.29 | 82.47 | 83.22 | 39,253 | +1.80(+2.21%) |
Oct 12, 2021 | 81.77 | 81.90 | 81.40 | 81.41 | 2,409 | -0.69(-0.84%) |
Oct 11, 2021 | 82.00 | 82.68 | 82.00 | 82.11 | 3,941 | +0.09(+0.11%) |
Oct 08, 2021 | 82.42 | 82.60 | 81.94 | 82.02 | 5,257 | -0.46(-0.55%) |
Oct 07, 2021 | 81.46 | 82.75 | 81.46 | 82.47 | 3,504 | +2.32(+2.89%) |
Oct 06, 2021 | 79.27 | 80.43 | 79.27 | 80.15 | 6,312 | -0.54(-0.66%) |
Oct 05, 2021 | 80.01 | 80.95 | 80.01 | 80.69 | 2,821 | +1.11(+1.40%) |
Oct 04, 2021 | 80.69 | 80.92 | 79.33 | 79.58 | 5,300 | -2.13(-2.60%) |
Oct 01, 2021 | 81.38 | 81.75 | 80.78 | 81.71 | 3,259 | +0.20(+0.24%) |
Sep 30, 2021 | 81.37 | 81.81 | 81.37 | 81.51 | 4,864 | +1.02(+1.27%) |
Sep 29, 2021 | 82.07 | 82.10 | 80.32 | 80.49 | 9,418 | -1.19(-1.45%) |
Sep 28, 2021 | 82.60 | 82.72 | 81.46 | 81.67 | 6,019 | -1.92(-2.29%) |
Sep 27, 2021 | 84.03 | 84.03 | 82.96 | 83.59 | 4,294 | -0.63(-0.75%) |
Sep 24, 2021 | 84.31 | 84.39 | 83.88 | 84.22 | 6,448 | -0.43(-0.50%) |
Sep 23, 2021 | 84.45 | 84.90 | 84.45 | 84.65 | 6,646 | +0.90(+1.07%) |
Sep 22, 2021 | 83.54 | 84.04 | 83.19 | 83.75 | 16,967 | +0.81(+0.97%) |
Sep 21, 2021 | 83.50 | 83.50 | 82.59 | 82.95 | 1,465 | +0.30(+0.36%) |
Sep 20, 2021 | 83.09 | 83.57 | 81.85 | 82.65 | 4,433 | -2.79(-3.27%) |
Sep 17, 2021 | 86.08 | 86.08 | 85.24 | 85.44 | 2,593 | -0.65(-0.76%) |
Sep 16, 2021 | 85.75 | 86.10 | 85.75 | 86.10 | 4,033 | -0.62(-0.71%) |
Sep 15, 2021 | 86.55 | 86.83 | 85.92 | 86.71 | 10,270 | -0.11(-0.12%) |
Sep 14, 2021 | 87.40 | 87.40 | 86.72 | 86.82 | 1,625 | -0.42(-0.49%) |
Sep 13, 2021 | 87.56 | 87.56 | 86.84 | 87.24 | 8,126 | -0.20(-0.23%) |
Sep 10, 2021 | 87.66 | 88.15 | 87.36 | 87.45 | 2,385 | +0.10(+0.12%) |
Sep 09, 2021 | 87.05 | 87.73 | 87.05 | 87.35 | 4,215 | -0.54(-0.61%) |
Sep 08, 2021 | 88.64 | 88.64 | 87.42 | 87.89 | 6,388 | -1.42(-1.59%) |
Sep 07, 2021 | 89.12 | 89.38 | 89.03 | 89.31 | 2,599 | -0.02(-0.02%) |
Sep 03, 2021 | 89.21 | 89.33 | 89.15 | 89.33 | 1,973 | +0.33(+0.37%) |
Sep 02, 2021 | 88.92 | 89.28 | 88.92 | 89.00 | 5,919 | +0.54(+0.61%) |
Sep 01, 2021 | 88.18 | 88.80 | 87.28 | 88.46 | 5,232 | +1.18(+1.35%) |
Aug 31, 2021 | 86.89 | 87.56 | 86.89 | 87.28 | 5,571 | +0.71(+0.81%) |
Aug 30, 2021 | 86.38 | 86.67 | 86.12 | 86.57 | 2,886 | +0.26(+0.30%) |
Aug 27, 2021 | 85.51 | 86.31 | 85.51 | 86.31 | 3,063 | +0.72(+0.84%) |
Aug 26, 2021 | 86.10 | 86.10 | 85.58 | 85.60 | 7,054 | -0.05(-0.06%) |
Aug 25, 2021 | 85.53 | 85.53 | 85.53 | 85.65 | 6,422 | -0.22(-0.25%) |
Aug 24, 2021 | 85.15 | 85.94 | 85.15 | 85.87 | 4,324 | +1.73(+2.05%) |
Aug 23, 2021 | 82.94 | 84.29 | 82.94 | 84.14 | 8,821 | +1.60(+1.94%) |
Aug 20, 2021 | 81.42 | 82.54 | 81.42 | 82.54 | 6,106 | +0.77(+0.95%) |
Aug 19, 2021 | 81.75 | 82.15 | 81.54 | 81.76 | 3,373 | -0.60(-0.73%) |
Aug 18, 2021 | 82.11 | 82.93 | 82.11 | 82.37 | 3,305 | +0.23(+0.28%) |
Aug 17, 2021 | 82.08 | 82.40 | 81.36 | 82.14 | 10,675 | -1.05(-1.26%) |
Aug 16, 2021 | 83.76 | 83.85 | 82.88 | 83.18 | 5,565 | -1.02(-1.21%) |
Aug 13, 2021 | 84.24 | 84.43 | 84.07 | 84.20 | 4,034 | -0.56(-0.67%) |
Aug 12, 2021 | 84.71 | 84.97 | 84.26 | 84.77 | 9,516 | +0.08(+0.10%) |
Aug 11, 2021 | 85.06 | 85.06 | 84.18 | 84.68 | 9,652 | -0.05(-0.06%) |
Aug 10, 2021 | 85.47 | 85.59 | 84.70 | 84.74 | 7,091 | -1.28(-1.48%) |
Aug 09, 2021 | 85.33 | 86.23 | 85.33 | 86.01 | 69,352 | +0.84(+0.99%) |
Aug 06, 2021 | 85.11 | 85.82 | 84.75 | 85.17 | 8,722 | -0.70(-0.82%) |
Aug 05, 2021 | 86.18 | 86.22 | 85.52 | 85.87 | 9,295 | -0.23(-0.27%) |
Aug 04, 2021 | 85.95 | 86.44 | 85.95 | 86.10 | 4,205 | +0.25(+0.29%) |
Aug 03, 2021 | 86.45 | 86.57 | 85.24 | 85.86 | 12,848 | -2.16(-2.46%) |