Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 83.65 | 85.18 | 83.65 | 84.92 | 97,092 | +1.22(+1.45%) |
Oct 28, 2021 | 82.08 | 83.87 | 82.08 | 83.70 | 74,485 | +1.89(+2.31%) |
Oct 27, 2021 | 83.84 | 84.18 | 81.73 | 81.81 | 73,024 | -2.31(-2.74%) |
Oct 26, 2021 | 84.12 | 84.12 | 65,636 | +0.54(+0.64%) | ||
Oct 25, 2021 | 83.13 | 83.85 | 82.86 | 83.59 | 63,080 | +0.61(+0.73%) |
Oct 22, 2021 | 82.48 | 83.57 | 82.07 | 82.98 | 119,089 | +1.06(+1.30%) |
Oct 21, 2021 | 82.71 | 83.13 | 81.07 | 81.91 | 102,386 | -0.60(-0.73%) |
Oct 20, 2021 | 80.54 | 82.70 | 80.28 | 82.51 | 145,996 | +2.18(+2.72%) |
Oct 19, 2021 | 79.24 | 80.43 | 79.24 | 80.33 | 103,015 | +1.75(+2.23%) |
Oct 18, 2021 | 77.70 | 78.60 | 77.35 | 78.57 | 55,496 | +0.41(+0.53%) |
Oct 15, 2021 | 79.49 | 79.52 | 78.11 | 78.16 | 91,524 | +0.16(+0.21%) |
Oct 14, 2021 | 77.50 | 78.15 | 77.30 | 78.00 | 54,805 | +1.49(+1.94%) |
Oct 13, 2021 | 75.98 | 77.24 | 74.86 | 76.52 | 88,930 | +0.74(+0.98%) |
Oct 12, 2021 | 75.62 | 75.77 | 74.64 | 75.77 | 78,378 | -0.05(-0.07%) |
Oct 11, 2021 | 77.06 | 77.71 | 75.78 | 75.83 | 49,601 | -1.46(-1.89%) |
Oct 08, 2021 | 77.25 | 77.49 | 76.68 | 77.28 | 47,414 | +0.48(+0.63%) |
Oct 07, 2021 | 77.61 | 78.51 | 76.60 | 76.80 | 93,746 | -0.13(-0.16%) |
Oct 06, 2021 | 77.05 | 77.45 | 75.93 | 76.93 | 62,183 | -0.57(-0.74%) |
Oct 05, 2021 | 76.84 | 77.86 | 76.47 | 77.50 | 84,783 | +0.85(+1.11%) |
Oct 04, 2021 | 76.27 | 76.82 | 75.08 | 76.65 | 85,176 | +0.30(+0.40%) |
Oct 01, 2021 | 75.59 | 76.88 | 74.41 | 76.35 | 92,738 | +1.38(+1.84%) |
Sep 30, 2021 | 74.88 | 75.58 | 73.96 | 74.97 | 106,727 | +0.61(+0.82%) |
Sep 29, 2021 | 75.89 | 76.52 | 74.23 | 74.36 | 74,501 | -0.99(-1.32%) |
Sep 28, 2021 | 77.67 | 77.67 | 75.25 | 75.35 | 57,074 | -2.34(-3.01%) |
Sep 27, 2021 | 76.73 | 78.31 | 76.72 | 77.69 | 48,049 | +0.97(+1.26%) |
Sep 24, 2021 | 76.52 | 77.43 | 75.93 | 76.72 | 56,392 | -0.34(-0.44%) |
Sep 23, 2021 | 75.85 | 77.40 | 75.46 | 77.06 | 44,300 | +1.44(+1.91%) |
Sep 22, 2021 | 75.86 | 76.20 | 75.33 | 75.62 | 72,642 | +0.41(+0.55%) |
Sep 21, 2021 | 75.88 | 76.07 | 74.93 | 75.21 | 63,524 | -0.30(-0.40%) |
Sep 20, 2021 | 76.86 | 77.82 | 74.34 | 75.51 | 113,088 | -2.54(-3.26%) |
Sep 17, 2021 | 77.49 | 78.20 | 75.85 | 78.05 | 499,209 | +0.55(+0.72%) |
Sep 16, 2021 | 76.93 | 77.53 | 75.82 | 77.50 | 145,534 | +0.81(+1.05%) |
Sep 15, 2021 | 76.60 | 76.94 | 75.98 | 76.69 | 97,923 | +0.46(+0.60%) |
Sep 14, 2021 | 77.48 | 77.95 | 76.06 | 76.24 | 75,755 | -0.89(-1.16%) |
Sep 13, 2021 | 78.14 | 78.14 | 76.61 | 77.13 | 77,537 | -0.42(-0.54%) |
Sep 10, 2021 | 78.48 | 79.02 | 77.37 | 77.55 | 88,395 | -0.78(-0.99%) |
Sep 09, 2021 | 78.32 | 79.40 | 77.99 | 78.33 | 61,307 | -0.18(-0.23%) |
Sep 08, 2021 | 77.65 | 78.74 | 77.65 | 78.51 | 82,026 | +0.49(+0.63%) |
Sep 07, 2021 | 79.07 | 79.07 | 77.80 | 78.02 | 60,566 | -0.68(-0.86%) |
Sep 03, 2021 | 78.90 | 78.90 | 77.92 | 78.70 | 60,830 | -0.42(-0.53%) |
Sep 02, 2021 | 78.41 | 79.79 | 77.46 | 79.12 | 93,443 | +1.26(+1.62%) |
Sep 01, 2021 | 78.82 | 78.82 | 77.29 | 77.86 | 71,318 | -0.64(-0.81%) |
Aug 31, 2021 | 79.04 | 79.08 | 77.71 | 78.49 | 57,962 | -0.34(-0.43%) |
Aug 30, 2021 | 79.56 | 79.96 | 78.73 | 78.83 | 73,145 | -0.26(-0.33%) |
Aug 27, 2021 | 77.30 | 79.39 | 77.14 | 79.09 | 80,878 | +1.94(+2.52%) |
Aug 26, 2021 | 77.97 | 78.29 | 76.84 | 77.15 | 52,475 | -1.07(-1.37%) |
Aug 25, 2021 | 78.52 | 78.83 | 77.94 | 78.22 | 48,557 | +0.05(+0.07%) |
Aug 24, 2021 | 79.40 | 79.50 | 77.74 | 78.17 | 58,549 | -0.76(-0.96%) |
Aug 23, 2021 | 78.73 | 79.44 | 78.29 | 78.93 | 65,422 | +0.55(+0.71%) |
Aug 20, 2021 | 76.07 | 78.46 | 76.07 | 78.38 | 88,541 | +2.32(+3.05%) |
Aug 19, 2021 | 75.88 | 76.87 | 75.47 | 76.06 | 121,958 | -0.70(-0.91%) |
Aug 18, 2021 | 77.12 | 77.54 | 76.40 | 76.76 | 61,163 | -0.40(-0.52%) |
Aug 17, 2021 | 77.53 | 77.71 | 76.54 | 77.16 | 54,072 | -1.18(-1.51%) |
Aug 16, 2021 | 78.62 | 79.02 | 77.76 | 78.34 | 64,484 | -0.56(-0.71%) |
Aug 13, 2021 | 79.09 | 79.30 | 78.60 | 78.90 | 38,439 | -0.20(-0.25%) |
Aug 12, 2021 | 78.43 | 79.23 | 77.91 | 79.10 | 61,103 | +0.54(+0.69%) |
Aug 11, 2021 | 79.21 | 79.21 | 78.02 | 78.56 | 113,991 | -0.27(-0.34%) |
Aug 10, 2021 | 77.63 | 78.85 | 77.60 | 78.83 | 60,024 | +1.14(+1.47%) |
Aug 09, 2021 | 77.52 | 77.94 | 77.26 | 77.69 | 50,484 | -0.04(-0.05%) |
Aug 06, 2021 | 76.57 | 78.35 | 76.57 | 77.72 | 109,286 | +0.83(+1.08%) |
Aug 05, 2021 | 75.99 | 76.99 | 75.43 | 76.89 | 65,404 | +1.30(+1.72%) |
Aug 04, 2021 | 74.69 | 75.67 | 74.69 | 75.59 | 85,770 | +0.55(+0.74%) |
Aug 03, 2021 | 74.68 | 75.50 | 73.67 | 75.04 | 82,100 | +0.74(+0.99%) |