Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 81.45 | 82.20 | 81.24 | 82.17 | 293,027 | +0.56(+0.69%) |
Oct 28, 2021 | 81.34 | 81.81 | 81.15 | 81.61 | 426,278 | +1.06(+1.32%) |
Oct 27, 2021 | 81.66 | 81.81 | 80.46 | 80.54 | 466,374 | -1.37(-1.67%) |
Oct 26, 2021 | 82.29 | 81.91 | 671,998 | +0.88(+1.08%) | ||
Oct 25, 2021 | 81.36 | 81.36 | 80.57 | 81.04 | 421,432 | +0.30(+0.37%) |
Oct 22, 2021 | 80.36 | 80.84 | 80.27 | 80.74 | 262,304 | +0.36(+0.45%) |
Oct 21, 2021 | 80.13 | 80.60 | 79.95 | 80.38 | 301,821 | +0.14(+0.17%) |
Oct 20, 2021 | 79.95 | 80.58 | 79.73 | 80.24 | 523,936 | +0.24(+0.30%) |
Oct 19, 2021 | 78.71 | 80.40 | 78.53 | 80.00 | 784,170 | +2.84(+3.68%) |
Oct 18, 2021 | 76.98 | 77.29 | 76.56 | 77.16 | 680,179 | +0.26(+0.33%) |
Oct 15, 2021 | 77.26 | 77.55 | 76.72 | 76.91 | 820,575 | -0.94(-1.20%) |
Oct 14, 2021 | 77.01 | 77.84 | 77.01 | 77.84 | 740,882 | +0.39(+0.51%) |
Oct 13, 2021 | 77.19 | 77.70 | 77.05 | 77.45 | 454,028 | +0.64(+0.83%) |
Oct 12, 2021 | 77.20 | 77.31 | 76.48 | 76.81 | 460,434 | -0.66(-0.85%) |
Oct 11, 2021 | 77.20 | 78.29 | 77.08 | 77.47 | 519,497 | +0.09(+0.11%) |
Oct 08, 2021 | 77.45 | 77.67 | 77.10 | 77.38 | 536,918 | +0.07(+0.09%) |
Oct 07, 2021 | 76.94 | 77.98 | 76.84 | 77.31 | 558,302 | +0.07(+0.09%) |
Oct 06, 2021 | 76.13 | 77.32 | 75.96 | 77.24 | 453,470 | +0.10(+0.13%) |
Oct 05, 2021 | 76.66 | 77.80 | 76.62 | 77.14 | 740,218 | +0.00(+0.00%) |
Oct 04, 2021 | 78.16 | 78.31 | 76.42 | 77.14 | 655,640 | -2.00(-2.53%) |
Oct 01, 2021 | 79.08 | 79.31 | 78.14 | 79.14 | 781,192 | -0.18(-0.22%) |
Sep 30, 2021 | 79.98 | 80.47 | 79.33 | 79.32 | 596,424 | -0.95(-1.18%) |
Sep 29, 2021 | 80.50 | 80.69 | 79.92 | 80.27 | 580,268 | -0.19(-0.23%) |
Sep 28, 2021 | 80.50 | 80.72 | 79.95 | 80.45 | 984,842 | -1.71(-2.08%) |
Sep 27, 2021 | 82.42 | 82.62 | 81.63 | 82.16 | 585,196 | -1.73(-2.07%) |
Sep 24, 2021 | 83.57 | 84.06 | 83.39 | 83.89 | 398,902 | -0.69(-0.82%) |
Sep 23, 2021 | 84.28 | 84.86 | 84.22 | 84.58 | 567,021 | +0.90(+1.07%) |
Sep 22, 2021 | 83.58 | 84.10 | 83.34 | 83.69 | 502,746 | +0.06(+0.07%) |
Sep 21, 2021 | 83.85 | 84.40 | 83.35 | 83.63 | 401,692 | +0.62(+0.75%) |
Sep 20, 2021 | 81.50 | 83.07 | 81.50 | 83.01 | 674,147 | -0.13(-0.15%) |
Sep 17, 2021 | 83.47 | 83.59 | 82.61 | 83.14 | 897,075 | -2.00(-2.35%) |
Sep 16, 2021 | 85.09 | 85.47 | 84.88 | 85.14 | 601,573 | -0.87(-1.01%) |
Sep 15, 2021 | 85.77 | 86.24 | 85.33 | 86.00 | 625,498 | +0.80(+0.94%) |
Sep 14, 2021 | 84.30 | 85.41 | 84.05 | 85.21 | 1,188,506 | +2.45(+2.97%) |
Sep 13, 2021 | 83.53 | 83.59 | 82.38 | 82.75 | 1,507,185 | +0.15(+0.18%) |
Sep 10, 2021 | 82.82 | 83.15 | 82.58 | 82.60 | 597,044 | +0.23(+0.28%) |
Sep 09, 2021 | 83.16 | 83.55 | 82.36 | 82.38 | 535,989 | -0.37(-0.45%) |
Sep 08, 2021 | 82.21 | 82.96 | 82.14 | 82.75 | 578,663 | -0.98(-1.17%) |
Sep 07, 2021 | 84.19 | 84.31 | 83.50 | 83.73 | 754,286 | +0.37(+0.45%) |
Sep 03, 2021 | 82.97 | 83.50 | 82.85 | 83.35 | 448,370 | +0.07(+0.08%) |
Sep 02, 2021 | 82.54 | 83.28 | 82.32 | 83.28 | 756,081 | +1.30(+1.59%) |
Sep 01, 2021 | 81.81 | 82.41 | 81.65 | 81.98 | 700,360 | +0.69(+0.85%) |
Aug 31, 2021 | 81.71 | 81.77 | 80.86 | 81.29 | 509,838 | +0.47(+0.59%) |
Aug 30, 2021 | 81.00 | 81.38 | 80.79 | 80.82 | 481,200 | -0.05(-0.06%) |
Aug 27, 2021 | 80.46 | 81.05 | 80.33 | 80.87 | 1,052,661 | +0.80(+1.00%) |
Aug 26, 2021 | 80.07 | 80.32 | 79.64 | 80.07 | 831,933 | +0.40(+0.51%) |
Aug 25, 2021 | 79.84 | 79.90 | 79.15 | 79.67 | 1,087,507 | -0.38(-0.48%) |
Aug 24, 2021 | 80.48 | 80.66 | 79.93 | 80.05 | 1,050,506 | +0.51(+0.64%) |
Aug 23, 2021 | 80.13 | 80.37 | 79.46 | 79.54 | 910,356 | -0.02(-0.02%) |
Aug 20, 2021 | 79.35 | 80.04 | 79.19 | 79.56 | 1,142,797 | -0.03(-0.04%) |
Aug 19, 2021 | 78.90 | 79.82 | 78.13 | 79.59 | 1,744,182 | +0.67(+0.85%) |
Aug 18, 2021 | 79.14 | 79.48 | 77.58 | 78.92 | 4,174,364 | +8.58(+12.19%) |
Aug 17, 2021 | 69.43 | 70.48 | 69.08 | 70.34 | 1,165,122 | +0.50(+0.72%) |
Aug 16, 2021 | 69.50 | 69.99 | 69.18 | 69.84 | 1,200,826 | +0.73(+1.06%) |
Aug 13, 2021 | 69.77 | 69.95 | 69.02 | 69.11 | 1,830,876 | -0.54(-0.78%) |
Aug 12, 2021 | 69.15 | 69.85 | 69.06 | 69.65 | 695,180 | -0.21(-0.30%) |
Aug 11, 2021 | 70.37 | 70.70 | 69.54 | 69.86 | 754,862 | -0.83(-1.17%) |
Aug 10, 2021 | 71.34 | 71.37 | 70.28 | 70.69 | 608,948 | -0.51(-0.72%) |
Aug 09, 2021 | 71.79 | 71.80 | 71.17 | 71.20 | 561,905 | -0.40(-0.56%) |
Aug 06, 2021 | 71.20 | 71.69 | 70.74 | 71.60 | 889,274 | -0.80(-1.10%) |
Aug 05, 2021 | 72.58 | 72.70 | 71.82 | 72.40 | 714,767 | -0.71(-0.97%) |
Aug 04, 2021 | 73.81 | 73.84 | 73.04 | 73.11 | 524,767 | -0.23(-0.31%) |
Aug 03, 2021 | 72.88 | 73.46 | 72.40 | 73.34 | 894,118 | +0.61(+0.84%) |