Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 79.85 | 80.65 | 79.01 | 79.53 | 151,881 | -0.66(-0.82%) |
Oct 28, 2021 | 79.28 | 80.68 | 78.96 | 80.19 | 157,723 | +1.63(+2.08%) |
Oct 27, 2021 | 80.90 | 82.13 | 78.39 | 78.56 | 212,261 | -2.38(-2.94%) |
Oct 26, 2021 | 81.82 | 80.94 | 237,074 | -0.74(-0.90%) | ||
Oct 25, 2021 | 79.32 | 82.02 | 79.11 | 81.68 | 233,576 | +2.56(+3.23%) |
Oct 22, 2021 | 80.18 | 82.11 | 78.71 | 79.12 | 291,411 | -0.54(-0.68%) |
Oct 21, 2021 | 74.23 | 79.66 | 72.04 | 79.66 | 531,670 | +5.29(+7.11%) |
Oct 20, 2021 | 71.99 | 74.59 | 71.93 | 74.38 | 156,370 | +2.15(+2.97%) |
Oct 19, 2021 | 73.42 | 73.58 | 72.02 | 72.23 | 114,470 | -0.85(-1.16%) |
Oct 18, 2021 | 72.57 | 73.61 | 72.57 | 73.07 | 114,888 | +0.03(+0.04%) |
Oct 15, 2021 | 74.16 | 74.46 | 72.94 | 73.05 | 248,861 | -0.04(-0.05%) |
Oct 14, 2021 | 72.22 | 73.13 | 72.22 | 73.08 | 145,719 | +1.36(+1.90%) |
Oct 13, 2021 | 71.19 | 72.14 | 70.28 | 71.72 | 130,159 | +0.80(+1.12%) |
Oct 12, 2021 | 70.66 | 71.36 | 70.18 | 70.93 | 217,056 | +0.55(+0.79%) |
Oct 11, 2021 | 70.21 | 71.24 | 69.91 | 70.37 | 91,540 | +0.26(+0.37%) |
Oct 08, 2021 | 70.86 | 71.04 | 70.01 | 70.11 | 148,409 | -0.63(-0.89%) |
Oct 07, 2021 | 69.45 | 71.43 | 69.24 | 70.74 | 293,064 | +2.07(+3.01%) |
Oct 06, 2021 | 67.17 | 68.91 | 66.99 | 68.67 | 217,949 | +0.82(+1.20%) |
Oct 05, 2021 | 66.89 | 68.04 | 66.40 | 67.86 | 159,291 | +1.07(+1.60%) |
Oct 04, 2021 | 66.44 | 67.36 | 65.89 | 66.79 | 289,472 | +0.18(+0.28%) |
Oct 01, 2021 | 66.41 | 67.71 | 65.69 | 66.60 | 253,409 | +0.53(+0.81%) |
Sep 30, 2021 | 68.62 | 68.92 | 65.71 | 66.07 | 182,374 | -2.09(-3.07%) |
Sep 29, 2021 | 67.67 | 68.57 | 67.45 | 68.16 | 141,840 | +0.52(+0.78%) |
Sep 28, 2021 | 67.98 | 68.45 | 67.17 | 67.63 | 207,876 | -0.43(-0.63%) |
Sep 27, 2021 | 66.60 | 68.47 | 66.60 | 68.06 | 204,695 | +1.46(+2.19%) |
Sep 24, 2021 | 66.79 | 67.35 | 65.97 | 66.60 | 162,562 | -0.76(-1.13%) |
Sep 23, 2021 | 67.14 | 68.40 | 66.73 | 67.36 | 212,136 | +0.35(+0.52%) |
Sep 22, 2021 | 66.46 | 67.71 | 65.85 | 67.01 | 131,046 | +1.00(+1.52%) |
Sep 21, 2021 | 67.11 | 67.28 | 65.60 | 66.01 | 156,043 | -0.86(-1.29%) |
Sep 20, 2021 | 66.25 | 67.04 | 65.78 | 66.87 | 215,949 | -0.83(-1.22%) |
Sep 17, 2021 | 68.29 | 68.37 | 67.41 | 67.70 | 942,763 | -0.42(-0.61%) |
Sep 16, 2021 | 68.34 | 68.45 | 67.76 | 68.12 | 191,220 | -0.41(-0.60%) |
Sep 15, 2021 | 67.07 | 68.68 | 67.07 | 68.53 | 279,991 | +1.23(+1.83%) |
Sep 14, 2021 | 69.07 | 69.48 | 67.03 | 67.29 | 207,310 | -1.71(-2.48%) |
Sep 13, 2021 | 69.12 | 70.25 | 68.62 | 69.00 | 170,189 | +0.72(+1.05%) |
Sep 10, 2021 | 69.86 | 70.39 | 68.25 | 68.28 | 166,195 | -1.43(-2.05%) |
Sep 09, 2021 | 70.42 | 70.62 | 69.54 | 69.71 | 173,239 | -0.09(-0.13%) |
Sep 08, 2021 | 70.05 | 70.75 | 68.84 | 69.80 | 181,561 | -0.66(-0.94%) |
Sep 07, 2021 | 71.41 | 71.48 | 70.43 | 70.46 | 189,725 | -1.06(-1.48%) |
Sep 03, 2021 | 71.94 | 72.15 | 71.12 | 71.52 | 187,566 | -0.72(-1.00%) |
Sep 02, 2021 | 72.85 | 73.09 | 71.89 | 72.24 | 219,805 | -0.26(-0.36%) |
Sep 01, 2021 | 73.09 | 73.17 | 71.81 | 72.50 | 184,426 | -0.47(-0.64%) |
Aug 31, 2021 | 75.91 | 75.91 | 72.76 | 72.97 | 242,725 | -2.86(-3.77%) |
Aug 30, 2021 | 75.84 | 76.17 | 75.24 | 75.82 | 160,194 | +0.03(+0.04%) |
Aug 27, 2021 | 73.40 | 76.14 | 73.40 | 75.80 | 297,075 | +2.47(+3.37%) |
Aug 26, 2021 | 74.27 | 74.52 | 73.30 | 73.32 | 126,756 | -0.85(-1.15%) |
Aug 25, 2021 | 72.59 | 74.34 | 72.57 | 74.18 | 171,976 | +1.61(+2.22%) |
Aug 24, 2021 | 71.75 | 73.00 | 71.59 | 72.57 | 125,917 | +0.83(+1.16%) |
Aug 23, 2021 | 71.99 | 72.16 | 70.93 | 71.73 | 166,347 | +0.20(+0.28%) |
Aug 20, 2021 | 70.74 | 72.11 | 70.62 | 71.53 | 213,547 | +0.77(+1.08%) |
Aug 19, 2021 | 70.14 | 70.93 | 69.57 | 70.76 | 284,466 | -0.32(-0.45%) |
Aug 18, 2021 | 71.68 | 72.79 | 71.01 | 71.08 | 232,416 | -0.74(-1.03%) |
Aug 17, 2021 | 71.95 | 72.47 | 70.33 | 71.82 | 182,085 | -0.85(-1.17%) |
Aug 16, 2021 | 72.77 | 73.14 | 71.93 | 72.67 | 142,367 | -0.47(-0.64%) |
Aug 13, 2021 | 73.76 | 73.88 | 72.98 | 73.14 | 175,513 | -0.06(-0.08%) |
Aug 12, 2021 | 73.94 | 74.70 | 72.81 | 73.20 | 227,472 | -0.45(-0.61%) |
Aug 11, 2021 | 71.83 | 73.72 | 71.36 | 73.64 | 191,943 | +1.88(+2.62%) |
Aug 10, 2021 | 70.33 | 72.04 | 70.31 | 71.76 | 133,375 | +1.37(+1.94%) |
Aug 09, 2021 | 71.10 | 71.23 | 70.34 | 70.39 | 159,928 | -0.88(-1.24%) |
Aug 06, 2021 | 71.69 | 72.25 | 70.95 | 71.28 | 137,621 | +0.21(+0.30%) |
Aug 05, 2021 | 71.59 | 72.05 | 70.73 | 71.06 | 182,593 | -0.38(-0.53%) |
Aug 04, 2021 | 71.19 | 72.43 | 71.18 | 71.44 | 150,417 | -0.45(-0.62%) |
Aug 03, 2021 | 70.91 | 71.93 | 70.81 | 71.89 | 304,767 | +1.06(+1.49%) |