Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 82.01 | 82.27 | 79.80 | 80.70 | 633,373 | -1.31(-1.60%) |
Oct 28, 2021 | 79.29 | 82.21 | 78.82 | 82.01 | 1,297,939 | +3.40(+4.33%) |
Oct 27, 2021 | 77.78 | 79.57 | 76.95 | 78.61 | 874,117 | +1.01(+1.31%) |
Oct 26, 2021 | 77.69 | 77.59 | 653,870 | +0.18(+0.23%) | ||
Oct 25, 2021 | 78.54 | 79.01 | 77.33 | 77.41 | 481,284 | -0.92(-1.17%) |
Oct 22, 2021 | 77.86 | 78.65 | 77.74 | 78.33 | 469,188 | -0.24(-0.30%) |
Oct 21, 2021 | 77.62 | 78.61 | 77.48 | 78.57 | 299,320 | +1.02(+1.32%) |
Oct 20, 2021 | 77.76 | 77.90 | 77.20 | 77.54 | 602,858 | -0.27(-0.34%) |
Oct 19, 2021 | 79.68 | 79.68 | 77.76 | 77.81 | 596,627 | -1.44(-1.82%) |
Oct 18, 2021 | 79.36 | 79.85 | 78.67 | 79.25 | 651,665 | -0.42(-0.53%) |
Oct 15, 2021 | 80.31 | 80.99 | 79.49 | 79.68 | 650,503 | +0.41(+0.52%) |
Oct 14, 2021 | 79.78 | 80.39 | 79.05 | 79.26 | 740,038 | +0.21(+0.27%) |
Oct 13, 2021 | 80.13 | 80.40 | 78.92 | 79.05 | 566,088 | -0.92(-1.15%) |
Oct 12, 2021 | 79.69 | 80.49 | 79.46 | 79.97 | 446,156 | +0.51(+0.64%) |
Oct 11, 2021 | 79.77 | 80.66 | 79.18 | 79.46 | 394,120 | -0.26(-0.32%) |
Oct 08, 2021 | 79.64 | 80.45 | 79.29 | 79.72 | 647,092 | +0.51(+0.64%) |
Oct 07, 2021 | 79.27 | 79.80 | 78.75 | 79.22 | 594,868 | +1.21(+1.56%) |
Oct 06, 2021 | 77.35 | 78.07 | 76.52 | 78.00 | 567,905 | +0.09(+0.11%) |
Oct 05, 2021 | 77.66 | 78.73 | 77.14 | 77.92 | 927,878 | +0.77(+1.00%) |
Oct 04, 2021 | 77.08 | 77.93 | 76.22 | 77.14 | 626,898 | +0.52(+0.67%) |
Oct 01, 2021 | 74.69 | 77.47 | 74.40 | 76.63 | 1,085,738 | +2.89(+3.91%) |
Sep 30, 2021 | 75.18 | 75.18 | 73.48 | 73.74 | 695,726 | -1.02(-1.37%) |
Sep 29, 2021 | 76.03 | 76.14 | 74.29 | 74.76 | 590,798 | -0.75(-0.99%) |
Sep 28, 2021 | 75.06 | 75.93 | 74.79 | 75.51 | 826,405 | +0.32(+0.43%) |
Sep 27, 2021 | 75.01 | 75.97 | 74.53 | 75.19 | 631,778 | +0.91(+1.22%) |
Sep 24, 2021 | 72.54 | 74.48 | 72.46 | 74.28 | 891,415 | +1.64(+2.26%) |
Sep 23, 2021 | 70.68 | 72.89 | 70.42 | 72.63 | 866,718 | +2.72(+3.89%) |
Sep 22, 2021 | 68.90 | 70.43 | 68.65 | 69.91 | 470,017 | +1.27(+1.85%) |
Sep 21, 2021 | 69.06 | 69.64 | 68.45 | 68.64 | 480,597 | +0.35(+0.52%) |
Sep 20, 2021 | 68.38 | 69.37 | 67.15 | 68.29 | 700,388 | -1.12(-1.61%) |
Sep 17, 2021 | 70.46 | 71.53 | 69.23 | 69.41 | 1,452,662 | -1.13(-1.60%) |
Sep 16, 2021 | 69.69 | 71.23 | 69.47 | 70.53 | 680,465 | +0.69(+0.98%) |
Sep 15, 2021 | 69.78 | 70.26 | 69.02 | 69.84 | 820,462 | +0.09(+0.12%) |
Sep 14, 2021 | 69.12 | 69.77 | 68.49 | 69.76 | 812,854 | +0.81(+1.18%) |
Sep 13, 2021 | 68.54 | 69.21 | 67.37 | 68.95 | 564,132 | +0.91(+1.34%) |
Sep 10, 2021 | 68.00 | 68.68 | 67.49 | 68.03 | 490,504 | +0.12(+0.18%) |
Sep 09, 2021 | 67.07 | 68.81 | 67.07 | 67.91 | 493,708 | +0.74(+1.11%) |
Sep 08, 2021 | 67.59 | 68.13 | 66.96 | 67.17 | 423,645 | -0.35(-0.52%) |
Sep 07, 2021 | 67.20 | 67.98 | 67.20 | 67.52 | 432,596 | -0.29(-0.42%) |
Sep 03, 2021 | 67.97 | 68.67 | 66.95 | 67.80 | 549,348 | -0.69(-1.00%) |
Sep 02, 2021 | 69.43 | 69.64 | 68.48 | 68.49 | 557,482 | -0.76(-1.10%) |
Sep 01, 2021 | 69.24 | 69.47 | 68.21 | 69.25 | 485,831 | +0.03(+0.04%) |
Aug 31, 2021 | 69.19 | 69.84 | 68.46 | 69.22 | 1,063,133 | -0.17(-0.25%) |
Aug 30, 2021 | 70.20 | 70.23 | 69.12 | 69.39 | 671,904 | -0.63(-0.90%) |
Aug 27, 2021 | 68.91 | 70.60 | 68.91 | 70.02 | 449,936 | +1.47(+2.14%) |
Aug 26, 2021 | 69.12 | 69.78 | 68.26 | 68.56 | 583,229 | -0.70(-1.02%) |
Aug 25, 2021 | 68.80 | 69.60 | 67.93 | 69.26 | 788,449 | +1.47(+2.16%) |
Aug 24, 2021 | 66.65 | 67.98 | 66.30 | 67.79 | 505,498 | +1.78(+2.70%) |
Aug 23, 2021 | 66.19 | 66.66 | 65.25 | 66.01 | 523,694 | +0.13(+0.20%) |
Aug 20, 2021 | 65.09 | 66.20 | 64.79 | 65.88 | 625,780 | +0.69(+1.05%) |
Aug 19, 2021 | 64.85 | 65.36 | 63.37 | 65.20 | 771,438 | +0.29(+0.44%) |
Aug 18, 2021 | 65.47 | 65.90 | 64.66 | 64.91 | 430,310 | -0.79(-1.20%) |
Aug 17, 2021 | 66.41 | 66.60 | 64.93 | 65.70 | 362,125 | -1.54(-2.29%) |
Aug 16, 2021 | 67.01 | 67.69 | 66.44 | 67.24 | 276,174 | -0.53(-0.79%) |
Aug 13, 2021 | 67.87 | 68.36 | 67.43 | 67.78 | 353,215 | -0.09(-0.13%) |
Aug 12, 2021 | 68.41 | 68.85 | 67.65 | 67.86 | 352,535 | -0.95(-1.38%) |
Aug 11, 2021 | 68.25 | 69.01 | 67.73 | 68.81 | 379,313 | +0.40(+0.58%) |
Aug 10, 2021 | 67.30 | 68.58 | 67.30 | 68.41 | 405,219 | +0.99(+1.47%) |
Aug 09, 2021 | 67.27 | 67.83 | 66.22 | 67.42 | 316,997 | -0.28(-0.41%) |
Aug 06, 2021 | 67.53 | 67.94 | 66.66 | 67.70 | 305,716 | +0.40(+0.59%) |
Aug 05, 2021 | 65.86 | 67.62 | 65.63 | 67.30 | 503,339 | +2.27(+3.48%) |
Aug 04, 2021 | 66.21 | 66.73 | 64.95 | 65.03 | 641,055 | -1.76(-2.64%) |
Aug 03, 2021 | 67.57 | 67.87 | 65.82 | 66.79 | 958,274 | -0.83(-1.22%) |