Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 80.82 | 80.91 | 80.80 | 80.88 | 4,200,919 | +0.01(+0.01%) |
Oct 28, 2021 | 80.84 | 80.91 | 80.83 | 80.87 | 3,152,303 | +0.01(+0.01%) |
Oct 27, 2021 | 80.89 | 80.90 | 80.81 | 80.87 | 4,642,105 | -0.02(-0.02%) |
Oct 26, 2021 | 80.88 | 80.88 | 3,046,486 | -0.02(-0.02%) | ||
Oct 25, 2021 | 80.87 | 80.91 | 80.87 | 80.90 | 2,112,628 | +0.04(+0.05%) |
Oct 22, 2021 | 80.86 | 80.87 | 80.81 | 80.87 | 3,624,588 | -0.02(-0.02%) |
Oct 21, 2021 | 80.91 | 80.92 | 80.87 | 80.88 | 2,247,447 | -0.09(-0.12%) |
Oct 20, 2021 | 80.97 | 80.98 | 80.97 | 80.98 | 2,505,687 | +0.03(+0.03%) |
Oct 19, 2021 | 80.95 | 80.97 | 80.95 | 80.95 | 1,951,522 | +0.03(+0.03%) |
Oct 18, 2021 | 80.92 | 80.95 | 80.90 | 80.92 | 3,151,124 | -0.06(-0.07%) |
Oct 15, 2021 | 81.00 | 81.02 | 80.96 | 80.98 | 3,014,114 | -0.05(-0.06%) |
Oct 14, 2021 | 81.03 | 81.04 | 80.97 | 81.03 | 3,711,221 | +0.00(+0.00%) |
Oct 13, 2021 | 81.01 | 81.03 | 81.01 | 81.03 | 2,933,974 | -0.03(-0.03%) |
Oct 12, 2021 | 81.05 | 81.06 | 81.03 | 81.05 | 2,065,393 | +0.04(+0.05%) |
Oct 11, 2021 | 81.04 | 81.06 | 81.02 | 81.02 | 2,135,675 | -0.07(-0.08%) |
Oct 08, 2021 | 81.12 | 81.12 | 81.07 | 81.08 | 2,091,749 | -0.03(-0.03%) |
Oct 07, 2021 | 81.12 | 81.12 | 81.10 | 81.11 | 2,602,613 | -0.03(-0.03%) |
Oct 06, 2021 | 81.14 | 81.14 | 81.12 | 81.14 | 4,086,545 | -0.01(-0.01%) |
Oct 05, 2021 | 81.15 | 81.16 | 81.14 | 81.15 | 3,811,366 | -0.02(-0.02%) |
Oct 04, 2021 | 81.17 | 81.18 | 81.16 | 81.17 | 12,892,624 | -0.03(-0.03%) |
Oct 01, 2021 | 81.18 | 81.19 | 81.17 | 81.19 | 4,236,774 | +0.04(+0.05%) |
Sep 30, 2021 | 81.12 | 81.16 | 81.12 | 81.16 | 4,775,419 | +0.02(+0.02%) |
Sep 29, 2021 | 81.12 | 81.14 | 81.12 | 81.14 | 3,770,694 | +0.03(+0.03%) |
Sep 28, 2021 | 81.11 | 81.12 | 81.10 | 81.11 | 2,642,645 | +0.01(+0.01%) |
Sep 27, 2021 | 81.11 | 81.12 | 81.10 | 81.10 | 1,948,198 | -0.01(-0.01%) |
Sep 24, 2021 | 81.14 | 81.14 | 81.11 | 81.11 | 1,552,760 | -0.03(-0.03%) |
Sep 23, 2021 | 81.16 | 81.17 | 81.14 | 81.14 | 3,031,496 | -0.05(-0.06%) |
Sep 22, 2021 | 81.21 | 81.23 | 81.17 | 81.18 | 1,704,877 | -0.05(-0.06%) |
Sep 21, 2021 | 81.22 | 81.24 | 81.22 | 81.23 | 2,050,229 | +0.02(+0.02%) |
Sep 20, 2021 | 81.21 | 81.22 | 81.20 | 81.21 | 2,555,506 | +0.02(+0.02%) |
Sep 17, 2021 | 81.20 | 81.20 | 81.19 | 81.19 | 3,083,707 | -0.02(-0.02%) |
Sep 16, 2021 | 81.21 | 81.22 | 81.20 | 81.21 | 1,162,730 | -0.03(-0.03%) |
Sep 15, 2021 | 81.23 | 81.24 | 81.22 | 81.24 | 1,900,622 | +0.00(+0.00%) |
Sep 14, 2021 | 81.24 | 81.25 | 81.23 | 81.24 | 1,510,470 | +0.01(+0.01%) |
Sep 13, 2021 | 81.22 | 81.23 | 81.22 | 81.23 | 1,164,037 | +0.02(+0.02%) |
Sep 10, 2021 | 81.21 | 81.23 | 81.21 | 81.21 | 1,465,076 | -0.03(-0.03%) |
Sep 09, 2021 | 81.21 | 81.24 | 81.21 | 81.24 | 1,699,205 | +0.02(+0.02%) |
Sep 08, 2021 | 81.22 | 81.23 | 81.21 | 81.22 | 1,706,056 | +0.00(+0.01%) |
Sep 07, 2021 | 81.22 | 81.22 | 81.21 | 81.22 | 1,559,097 | -0.01(-0.02%) |
Sep 03, 2021 | 81.23 | 81.24 | 81.23 | 81.23 | 1,206,554 | -0.01(-0.01%) |
Sep 02, 2021 | 81.23 | 81.24 | 81.22 | 81.24 | 1,741,050 | +0.01(+0.01%) |
Sep 01, 2021 | 81.24 | 81.24 | 81.22 | 81.23 | 1,406,141 | -0.01(-0.01%) |
Aug 31, 2021 | 81.24 | 81.25 | 81.24 | 81.24 | 2,178,758 | -0.01(-0.01%) |
Aug 30, 2021 | 81.23 | 81.26 | 81.22 | 81.25 | 1,526,757 | +0.02(+0.02%) |
Aug 27, 2021 | 81.18 | 81.23 | 81.16 | 81.23 | 2,946,069 | +0.05(+0.06%) |
Aug 26, 2021 | 81.17 | 81.19 | 81.16 | 81.18 | 2,206,800 | +0.01(+0.01%) |
Aug 25, 2021 | 81.19 | 81.19 | 81.16 | 81.17 | 1,401,002 | +0.00(+0.00%) |
Aug 24, 2021 | 81.19 | 81.19 | 81.17 | 81.17 | 1,327,014 | -0.02(-0.02%) |
Aug 23, 2021 | 81.18 | 81.19 | 81.17 | 81.19 | 1,627,042 | +0.00(+0.00%) |
Aug 20, 2021 | 81.19 | 81.20 | 81.18 | 81.19 | 1,789,233 | +0.00(+0.00%) |
Aug 19, 2021 | 81.21 | 81.21 | 81.18 | 81.19 | 1,890,641 | +0.00(+0.00%) |
Aug 18, 2021 | 81.19 | 81.21 | 81.17 | 81.19 | 2,452,592 | +0.00(+0.00%) |
Aug 17, 2021 | 81.20 | 81.22 | 81.19 | 81.19 | 1,676,999 | -0.01(-0.02%) |
Aug 16, 2021 | 81.21 | 81.23 | 81.20 | 81.21 | 1,908,000 | +0.01(+0.02%) |
Aug 13, 2021 | 81.17 | 81.20 | 81.17 | 81.19 | 1,415,185 | +0.01(+0.02%) |
Aug 12, 2021 | 81.17 | 81.18 | 81.16 | 81.18 | 1,903,360 | -0.00(-0.01%) |
Aug 11, 2021 | 81.16 | 81.19 | 81.16 | 81.18 | 1,950,625 | +0.04(+0.05%) |
Aug 10, 2021 | 81.17 | 81.18 | 81.14 | 81.14 | 1,272,054 | -0.03(-0.03%) |
Aug 09, 2021 | 81.21 | 81.22 | 81.17 | 81.17 | 1,977,668 | -0.03(-0.03%) |
Aug 06, 2021 | 81.20 | 81.21 | 81.20 | 81.20 | 2,456,370 | -0.03(-0.03%) |
Aug 05, 2021 | 81.23 | 81.24 | 81.21 | 81.23 | 1,486,350 | -0.04(-0.05%) |
Aug 04, 2021 | 81.30 | 81.32 | 81.25 | 81.27 | 1,994,625 | -0.03(-0.03%) |
Aug 03, 2021 | 81.30 | 81.30 | 81.29 | 81.30 | 1,297,027 | +0.00(+0.00%) |