Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 79.48 | 80.02 | 78.62 | 79.08 | 867,838 | -0.49(-0.61%) |
Oct 28, 2021 | 78.94 | 79.69 | 78.89 | 79.57 | 562,922 | +0.33(+0.41%) |
Oct 27, 2021 | 80.32 | 80.39 | 79.09 | 79.24 | 692,535 | -0.83(-1.03%) |
Oct 26, 2021 | 79.56 | 80.07 | 624,673 | +0.57(+0.72%) | ||
Oct 25, 2021 | 79.91 | 80.07 | 79.29 | 79.50 | 549,110 | -0.52(-0.64%) |
Oct 22, 2021 | 79.41 | 80.20 | 79.37 | 80.01 | 440,123 | +0.74(+0.94%) |
Oct 21, 2021 | 79.27 | 79.53 | 78.98 | 79.27 | 619,389 | +0.13(+0.17%) |
Oct 20, 2021 | 78.66 | 79.53 | 78.64 | 79.14 | 612,889 | +0.79(+1.01%) |
Oct 19, 2021 | 77.91 | 78.51 | 77.73 | 78.35 | 710,279 | +0.78(+1.00%) |
Oct 18, 2021 | 77.50 | 78.09 | 77.04 | 77.57 | 1,336,427 | -0.47(-0.60%) |
Oct 15, 2021 | 78.94 | 79.08 | 77.97 | 78.04 | 1,073,963 | -0.68(-0.86%) |
Oct 14, 2021 | 77.82 | 78.74 | 77.50 | 78.72 | 1,862,724 | +1.22(+1.57%) |
Oct 13, 2021 | 76.64 | 77.59 | 76.24 | 77.50 | 794,636 | +0.93(+1.21%) |
Oct 12, 2021 | 76.27 | 76.91 | 76.00 | 76.57 | 899,627 | +0.32(+0.42%) |
Oct 11, 2021 | 77.12 | 77.19 | 76.11 | 76.25 | 765,732 | -0.82(-1.06%) |
Oct 08, 2021 | 77.49 | 77.68 | 76.94 | 77.07 | 643,936 | -0.54(-0.70%) |
Oct 07, 2021 | 78.09 | 78.73 | 77.46 | 77.61 | 839,352 | -0.23(-0.30%) |
Oct 06, 2021 | 76.50 | 77.98 | 76.03 | 77.84 | 1,001,752 | +1.28(+1.67%) |
Oct 05, 2021 | 76.70 | 77.18 | 76.49 | 76.57 | 1,100,976 | -0.23(-0.31%) |
Oct 04, 2021 | 75.38 | 77.20 | 75.31 | 76.80 | 1,182,124 | +1.17(+1.55%) |
Oct 01, 2021 | 76.47 | 76.47 | 75.49 | 75.63 | 977,986 | -0.37(-0.48%) |
Sep 30, 2021 | 77.18 | 77.24 | 75.83 | 76.00 | 1,609,399 | -1.26(-1.63%) |
Sep 29, 2021 | 76.37 | 77.76 | 76.33 | 77.25 | 1,018,026 | +0.86(+1.13%) |
Sep 28, 2021 | 76.78 | 77.18 | 75.93 | 76.39 | 1,155,663 | -0.73(-0.95%) |
Sep 27, 2021 | 78.48 | 79.05 | 77.02 | 77.12 | 1,138,854 | -1.29(-1.64%) |
Sep 24, 2021 | 78.17 | 78.70 | 78.01 | 78.41 | 878,074 | +0.24(+0.31%) |
Sep 23, 2021 | 78.27 | 79.02 | 78.06 | 78.16 | 1,294,112 | -0.24(-0.31%) |
Sep 22, 2021 | 78.25 | 78.69 | 77.53 | 78.41 | 1,127,177 | +0.61(+0.78%) |
Sep 21, 2021 | 78.49 | 79.04 | 77.73 | 77.80 | 1,056,892 | -0.49(-0.62%) |
Sep 20, 2021 | 78.25 | 79.07 | 77.61 | 78.29 | 1,163,872 | -0.15(-0.19%) |
Sep 17, 2021 | 79.40 | 80.12 | 78.32 | 78.44 | 1,890,964 | -1.36(-1.70%) |
Sep 16, 2021 | 80.31 | 80.87 | 79.66 | 79.80 | 1,309,777 | -0.27(-0.34%) |
Sep 15, 2021 | 80.30 | 80.81 | 79.80 | 80.07 | 952,268 | -0.55(-0.69%) |
Sep 14, 2021 | 81.14 | 81.54 | 80.45 | 80.62 | 833,339 | -0.15(-0.19%) |
Sep 13, 2021 | 82.25 | 82.48 | 80.57 | 80.77 | 1,244,446 | -0.86(-1.06%) |
Sep 10, 2021 | 82.36 | 82.56 | 81.60 | 81.63 | 1,374,974 | -0.82(-0.99%) |
Sep 09, 2021 | 83.01 | 83.11 | 82.29 | 82.45 | 1,009,124 | -0.52(-0.62%) |
Sep 08, 2021 | 80.92 | 83.22 | 80.60 | 82.97 | 1,277,805 | +2.15(+2.66%) |
Sep 07, 2021 | 81.66 | 81.84 | 80.51 | 80.82 | 1,333,916 | -1.33(-1.62%) |
Sep 03, 2021 | 82.84 | 83.07 | 82.11 | 82.15 | 845,154 | -0.81(-0.98%) |
Sep 02, 2021 | 83.00 | 83.18 | 82.44 | 82.96 | 1,251,720 | +0.21(+0.25%) |
Sep 01, 2021 | 81.99 | 83.09 | 81.70 | 82.76 | 1,504,002 | +0.97(+1.19%) |
Aug 31, 2021 | 82.53 | 82.81 | 81.36 | 81.79 | 1,759,201 | -0.72(-0.87%) |
Aug 30, 2021 | 82.13 | 82.76 | 81.87 | 82.50 | 795,109 | +0.44(+0.53%) |
Aug 27, 2021 | 81.95 | 82.33 | 81.62 | 82.07 | 978,079 | +0.37(+0.46%) |
Aug 26, 2021 | 81.35 | 81.84 | 80.86 | 81.69 | 974,725 | +0.26(+0.32%) |
Aug 25, 2021 | 81.07 | 81.79 | 80.61 | 81.43 | 846,080 | +0.19(+0.23%) |
Aug 24, 2021 | 81.67 | 81.75 | 80.74 | 81.25 | 1,251,487 | -0.38(-0.47%) |
Aug 23, 2021 | 83.43 | 83.43 | 81.56 | 81.63 | 1,720,735 | -1.90(-2.28%) |
Aug 20, 2021 | 83.35 | 84.01 | 82.84 | 83.53 | 1,704,896 | +0.02(+0.02%) |
Aug 19, 2021 | 83.39 | 84.63 | 83.26 | 83.51 | 1,029,688 | +0.27(+0.32%) |
Aug 18, 2021 | 83.84 | 84.02 | 82.93 | 83.24 | 669,954 | -0.65(-0.78%) |
Aug 17, 2021 | 83.47 | 83.96 | 83.09 | 83.89 | 761,415 | +0.34(+0.41%) |
Aug 16, 2021 | 83.00 | 83.80 | 82.83 | 83.55 | 756,348 | +0.72(+0.87%) |
Aug 13, 2021 | 82.21 | 82.94 | 81.90 | 82.83 | 778,758 | +0.86(+1.05%) |
Aug 12, 2021 | 82.39 | 82.39 | 81.88 | 81.97 | 976,418 | -0.22(-0.27%) |
Aug 11, 2021 | 81.92 | 82.48 | 81.74 | 82.20 | 898,480 | +0.45(+0.55%) |
Aug 10, 2021 | 81.87 | 82.05 | 81.36 | 81.75 | 870,044 | -0.03(-0.03%) |
Aug 09, 2021 | 80.99 | 81.87 | 80.99 | 81.78 | 1,249,636 | +0.79(+0.98%) |
Aug 06, 2021 | 80.41 | 81.99 | 79.96 | 80.99 | 1,497,350 | +0.68(+0.85%) |
Aug 05, 2021 | 79.61 | 80.33 | 79.11 | 80.30 | 921,601 | +0.82(+1.03%) |
Aug 04, 2021 | 79.58 | 79.58 | 78.39 | 79.48 | 962,506 | -0.34(-0.42%) |
Aug 03, 2021 | 79.27 | 80.16 | 78.54 | 79.82 | 853,335 | +0.75(+0.94%) |