Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 81.88 | 82.09 | 81.22 | 81.77 | 72,306 | -0.23(-0.28%) |
Oct 28, 2021 | 80.75 | 82.37 | 80.75 | 82.00 | 66,603 | +1.35(+1.67%) |
Oct 27, 2021 | 80.87 | 81.42 | 80.01 | 80.65 | 85,615 | -0.25(-0.31%) |
Oct 26, 2021 | 81.58 | 80.75 | 80.90 | 72,351 | -0.62(-0.76%) | |
Oct 25, 2021 | 81.72 | 81.31 | 81.52 | 71,355 | -0.38(-0.46%) | |
Oct 22, 2021 | 83.27 | 83.27 | 81.40 | 81.90 | 81,439 | -1.25(-1.50%) |
Oct 21, 2021 | 82.30 | 83.36 | 82.03 | 83.15 | 52,187 | +0.52(+0.63%) |
Oct 20, 2021 | 83.83 | 84.00 | 81.79 | 82.63 | 96,649 | -0.69(-0.83%) |
Oct 19, 2021 | 83.23 | 84.05 | 83.12 | 83.32 | 82,532 | +0.07(+0.08%) |
Oct 18, 2021 | 83.21 | 84.24 | 82.75 | 83.25 | 82,789 | -0.04(-0.05%) |
Oct 15, 2021 | 84.35 | 84.38 | 82.90 | 83.29 | 85,076 | -1.08(-1.28%) |
Oct 14, 2021 | 84.76 | 85.00 | 83.74 | 84.37 | 62,655 | +0.94(+1.13%) |
Oct 13, 2021 | 81.79 | 83.60 | 81.79 | 83.43 | 64,738 | +2.02(+2.48%) |
Oct 12, 2021 | 80.64 | 81.65 | 79.64 | 81.41 | 46,596 | +1.11(+1.38%) |
Oct 11, 2021 | 80.96 | 81.51 | 80.30 | 80.30 | 23,741 | -0.55(-0.68%) |
Oct 08, 2021 | 80.98 | 81.48 | 79.90 | 80.85 | 79,921 | -0.03(-0.04%) |
Oct 07, 2021 | 78.78 | 81.13 | 78.73 | 80.88 | 75,286 | +2.38(+3.03%) |
Oct 06, 2021 | 78.05 | 79.06 | 77.52 | 78.50 | 112,308 | +0.22(+0.28%) |
Oct 05, 2021 | 78.85 | 79.53 | 78.20 | 78.28 | 71,545 | -0.12(-0.15%) |
Oct 04, 2021 | 80.28 | 80.28 | 77.31 | 78.40 | 77,133 | -2.35(-2.91%) |
Oct 01, 2021 | 81.30 | 81.32 | 79.14 | 80.75 | 85,597 | -0.51(-0.63%) |
Sep 30, 2021 | 80.16 | 82.26 | 80.16 | 81.26 | 130,007 | +1.53(+1.92%) |
Sep 29, 2021 | 81.07 | 81.71 | 79.41 | 79.73 | 97,544 | -1.34(-1.65%) |
Sep 28, 2021 | 81.48 | 82.96 | 80.70 | 81.07 | 131,699 | -1.69(-2.04%) |
Sep 27, 2021 | 86.00 | 86.00 | 82.60 | 82.76 | 140,091 | -3.49(-4.05%) |
Sep 24, 2021 | 84.64 | 86.41 | 84.08 | 86.25 | 74,341 | +0.85(+1.00%) |
Sep 23, 2021 | 86.86 | 87.46 | 85.01 | 85.40 | 103,970 | -0.32(-0.37%) |
Sep 22, 2021 | 84.23 | 86.44 | 83.66 | 85.72 | 135,329 | +1.76(+2.10%) |
Sep 21, 2021 | 82.81 | 84.64 | 82.66 | 83.96 | 81,149 | +1.46(+1.77%) |
Sep 20, 2021 | 82.14 | 82.25 | 81.30 | 82.50 | 54,886 | -1.12(-1.34%) |
Sep 17, 2021 | 82.55 | 83.86 | 81.88 | 83.62 | 78,229 | +1.25(+1.52%) |
Sep 16, 2021 | 83.31 | 83.48 | 82.20 | 82.37 | 125,621 | -1.13(-1.35%) |
Sep 15, 2021 | 82.81 | 83.52 | 80.81 | 83.50 | 135,206 | +1.08(+1.31%) |
Sep 14, 2021 | 84.41 | 84.94 | 82.25 | 82.42 | 158,660 | -1.52(-1.81%) |
Sep 13, 2021 | 85.52 | 85.52 | 83.45 | 83.94 | 168,211 | -1.17(-1.37%) |
Sep 10, 2021 | 83.89 | 86.88 | 83.33 | 85.11 | 192,879 | +1.95(+2.34%) |
Sep 09, 2021 | 80.33 | 84.40 | 79.20 | 83.16 | 160,295 | +1.26(+1.54%) |
Sep 08, 2021 | 81.45 | 82.35 | 80.83 | 81.90 | 89,443 | +0.79(+0.97%) |
Sep 07, 2021 | 80.33 | 81.32 | 79.47 | 81.11 | 113,313 | +0.37(+0.46%) |
Sep 03, 2021 | 80.69 | 81.18 | 80.04 | 80.74 | 119,649 | +0.34(+0.42%) |
Sep 02, 2021 | 80.53 | 80.53 | 80.07 | 80.40 | 120,035 | +0.43(+0.54%) |
Sep 01, 2021 | 78.43 | 80.19 | 78.43 | 79.97 | 105,369 | +1.57(+2.00%) |
Aug 31, 2021 | 77.92 | 78.50 | 77.60 | 78.40 | 106,643 | +0.57(+0.73%) |
Aug 30, 2021 | 77.97 | 78.41 | 77.46 | 77.83 | 42,192 | +0.25(+0.32%) |
Aug 27, 2021 | 77.28 | 79.44 | 77.28 | 77.58 | 71,555 | +0.28(+0.36%) |
Aug 26, 2021 | 77.29 | 78.35 | 76.26 | 77.30 | 35,133 | +0.41(+0.53%) |
Aug 25, 2021 | 75.58 | 76.89 | 75.48 | 76.89 | 35,501 | +1.31(+1.73%) |
Aug 24, 2021 | 75.90 | 76.03 | 75.17 | 75.58 | 29,374 | +0.11(+0.15%) |
Aug 23, 2021 | 73.68 | 75.50 | 73.68 | 75.47 | 38,117 | +2.13(+2.90%) |
Aug 20, 2021 | 72.47 | 73.36 | 72.38 | 73.34 | 65,444 | +1.11(+1.54%) |
Aug 19, 2021 | 72.00 | 72.64 | 71.91 | 72.23 | 66,156 | -0.29(-0.40%) |
Aug 18, 2021 | 72.28 | 72.94 | 71.94 | 72.52 | 55,301 | +0.11(+0.15%) |
Aug 17, 2021 | 72.74 | 73.22 | 72.12 | 72.41 | 71,188 | -1.01(-1.38%) |
Aug 16, 2021 | 73.12 | 73.66 | 72.50 | 73.42 | 31,046 | +0.11(+0.15%) |
Aug 13, 2021 | 73.26 | 73.42 | 72.85 | 73.31 | 30,964 | +0.11(+0.15%) |
Aug 12, 2021 | 71.96 | 73.20 | 71.51 | 73.20 | 59,708 | +1.01(+1.40%) |
Aug 11, 2021 | 72.87 | 73.62 | 71.85 | 72.19 | 25,378 | -0.48(-0.66%) |
Aug 10, 2021 | 72.80 | 72.97 | 72.31 | 72.67 | 104,862 | +0.24(+0.33%) |
Aug 09, 2021 | 72.30 | 72.92 | 72.28 | 72.43 | 40,442 | +0.08(+0.11%) |
Aug 06, 2021 | 72.62 | 72.82 | 72.11 | 72.35 | 53,586 | -0.35(-0.48%) |
Aug 05, 2021 | 73.34 | 73.55 | 72.65 | 72.70 | 25,144 | -0.13(-0.18%) |
Aug 04, 2021 | 73.11 | 73.24 | 72.32 | 72.83 | 36,312 | -0.05(-0.07%) |
Aug 03, 2021 | 72.79 | 73.00 | 71.97 | 72.88 | 42,801 | +0.25(+0.34%) |