Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 89.86 | 89.97 | 86.92 | 88.81 | 195,300 | -0.38(-0.43%) |
Oct 28, 2021 | 86.53 | 89.50 | 84.28 | 89.19 | 246,188 | +4.68(+5.54%) |
Oct 27, 2021 | 85.26 | 85.89 | 83.93 | 84.51 | 225,992 | -0.52(-0.61%) |
Oct 26, 2021 | 84.70 | 85.03 | 133,627 | +0.30(+0.35%) | ||
Oct 25, 2021 | 84.78 | 85.59 | 83.67 | 84.73 | 138,043 | +0.15(+0.18%) |
Oct 22, 2021 | 84.24 | 85.34 | 83.98 | 84.58 | 49,275 | +0.29(+0.34%) |
Oct 21, 2021 | 85.95 | 86.49 | 83.97 | 84.29 | 95,038 | -1.94(-2.25%) |
Oct 20, 2021 | 83.95 | 86.58 | 82.48 | 86.23 | 426,656 | +2.74(+3.28%) |
Oct 19, 2021 | 83.04 | 83.89 | 82.24 | 83.49 | 509,527 | +0.61(+0.74%) |
Oct 18, 2021 | 83.37 | 83.56 | 82.57 | 82.88 | 295,134 | -0.70(-0.84%) |
Oct 15, 2021 | 83.45 | 84.00 | 82.42 | 83.58 | 328,477 | +0.59(+0.71%) |
Oct 14, 2021 | 82.65 | 83.53 | 82.35 | 82.99 | 231,424 | +0.68(+0.83%) |
Oct 13, 2021 | 81.47 | 82.94 | 80.82 | 82.31 | 65,488 | +1.44(+1.78%) |
Oct 12, 2021 | 80.13 | 81.24 | 80.01 | 80.87 | 67,324 | +0.56(+0.70%) |
Oct 11, 2021 | 82.37 | 82.58 | 80.20 | 80.31 | 51,344 | -2.01(-2.44%) |
Oct 08, 2021 | 82.23 | 83.44 | 82.05 | 82.32 | 159,899 | -0.45(-0.54%) |
Oct 07, 2021 | 82.89 | 83.37 | 82.45 | 82.77 | 186,812 | +0.57(+0.69%) |
Oct 06, 2021 | 80.97 | 82.37 | 80.96 | 82.20 | 63,296 | +0.38(+0.46%) |
Oct 05, 2021 | 81.56 | 83.14 | 81.52 | 81.82 | 37,159 | +0.02(+0.02%) |
Oct 04, 2021 | 82.82 | 83.68 | 80.80 | 81.80 | 53,118 | -1.23(-1.48%) |
Oct 01, 2021 | 82.13 | 83.24 | 80.90 | 83.03 | 108,705 | +1.23(+1.50%) |
Sep 30, 2021 | 82.52 | 83.53 | 81.44 | 81.80 | 242,983 | -0.75(-0.91%) |
Sep 29, 2021 | 81.82 | 82.63 | 81.01 | 82.55 | 215,367 | +0.83(+1.02%) |
Sep 28, 2021 | 81.82 | 82.31 | 81.04 | 81.72 | 214,377 | -0.76(-0.92%) |
Sep 27, 2021 | 81.74 | 82.77 | 81.16 | 82.48 | 169,177 | +0.35(+0.43%) |
Sep 24, 2021 | 82.35 | 83.03 | 81.98 | 82.13 | 67,204 | -0.79(-0.95%) |
Sep 23, 2021 | 82.24 | 83.99 | 82.24 | 82.92 | 141,209 | +1.24(+1.52%) |
Sep 22, 2021 | 81.50 | 82.11 | 80.73 | 81.68 | 120,224 | +0.72(+0.89%) |
Sep 21, 2021 | 81.36 | 81.39 | 80.15 | 80.96 | 125,538 | +0.50(+0.62%) |
Sep 20, 2021 | 80.16 | 80.74 | 79.79 | 80.46 | 120,114 | -0.55(-0.68%) |
Sep 17, 2021 | 82.00 | 82.25 | 80.22 | 81.01 | 60,599 | -0.95(-1.16%) |
Sep 16, 2021 | 82.13 | 82.66 | 81.44 | 81.96 | 477,354 | +0.11(+0.13%) |
Sep 15, 2021 | 81.26 | 82.48 | 81.04 | 81.85 | 149,991 | +0.40(+0.49%) |
Sep 14, 2021 | 81.79 | 81.97 | 80.59 | 81.45 | 73,362 | -0.06(-0.07%) |
Sep 13, 2021 | 81.29 | 81.79 | 80.73 | 81.51 | 83,363 | +0.38(+0.47%) |
Sep 10, 2021 | 82.00 | 82.21 | 80.32 | 81.13 | 101,499 | +0.14(+0.17%) |
Sep 09, 2021 | 81.85 | 83.01 | 80.99 | 80.99 | 61,199 | -1.13(-1.38%) |
Sep 08, 2021 | 82.60 | 82.83 | 82.00 | 82.12 | 54,766 | -0.56(-0.68%) |
Sep 07, 2021 | 82.80 | 83.38 | 82.01 | 82.68 | 129,166 | -0.60(-0.72%) |
Sep 03, 2021 | 83.09 | 83.81 | 83.09 | 83.28 | 76,351 | -0.13(-0.16%) |
Sep 02, 2021 | 83.89 | 84.12 | 83.18 | 83.41 | 133,098 | +0.01(+0.01%) |
Sep 01, 2021 | 82.72 | 83.88 | 82.72 | 83.40 | 294,919 | +0.46(+0.55%) |
Aug 31, 2021 | 82.78 | 83.45 | 82.67 | 82.94 | 168,742 | -0.14(-0.17%) |
Aug 30, 2021 | 83.17 | 83.48 | 82.65 | 83.08 | 87,223 | +0.22(+0.27%) |
Aug 27, 2021 | 81.99 | 83.08 | 81.99 | 82.86 | 77,582 | +1.02(+1.25%) |
Aug 26, 2021 | 82.58 | 83.31 | 81.63 | 81.84 | 72,572 | -1.21(-1.46%) |
Aug 25, 2021 | 83.04 | 83.23 | 81.86 | 83.05 | 33,524 | +0.00(+0.00%) |
Aug 24, 2021 | 83.23 | 83.98 | 82.51 | 83.05 | 66,497 | -0.37(-0.44%) |
Aug 23, 2021 | 82.46 | 83.69 | 81.53 | 83.42 | 92,882 | +1.59(+1.94%) |
Aug 20, 2021 | 81.83 | 83.00 | 81.78 | 81.83 | 81,507 | -0.29(-0.35%) |
Aug 19, 2021 | 82.18 | 82.74 | 81.56 | 82.12 | 65,160 | -0.85(-1.02%) |
Aug 18, 2021 | 83.00 | 84.17 | 82.78 | 82.97 | 230,789 | -0.28(-0.34%) |
Aug 17, 2021 | 83.40 | 83.69 | 82.35 | 83.25 | 97,866 | +0.13(+0.16%) |
Aug 16, 2021 | 83.10 | 83.96 | 82.34 | 83.12 | 52,228 | -0.02(-0.02%) |
Aug 13, 2021 | 82.50 | 83.44 | 82.32 | 83.14 | 37,386 | +0.64(+0.78%) |
Aug 12, 2021 | 82.40 | 83.12 | 82.00 | 82.50 | 116,385 | -0.02(-0.02%) |
Aug 11, 2021 | 81.86 | 82.63 | 80.91 | 82.52 | 94,264 | +0.83(+1.02%) |
Aug 10, 2021 | 81.77 | 82.31 | 81.11 | 81.69 | 73,960 | -0.59(-0.72%) |
Aug 09, 2021 | 82.06 | 84.55 | 82.00 | 82.28 | 205,991 | -0.12(-0.15%) |
Aug 06, 2021 | 80.88 | 82.40 | 80.55 | 82.40 | 105,645 | +1.39(+1.72%) |
Aug 05, 2021 | 80.29 | 81.27 | 79.76 | 81.01 | 79,967 | +0.62(+0.77%) |
Aug 04, 2021 | 80.50 | 81.29 | 80.38 | 80.39 | 71,473 | -0.50(-0.62%) |
Aug 03, 2021 | 80.86 | 81.43 | 79.57 | 80.89 | 153,418 | +0.20(+0.25%) |