Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 80.50 | 80.87 | 80.01 | 80.26 | 58,098 | -0.09(-0.11%) |
Oct 28, 2021 | 79.52 | 80.62 | 79.52 | 80.35 | 50,391 | +0.82(+1.03%) |
Oct 27, 2021 | 81.11 | 80.88 | 79.03 | 79.53 | 45,955 | -1.55(-1.92%) |
Oct 26, 2021 | 81.49 | 81.08 | 45,548 | -0.40(-0.49%) | ||
Oct 25, 2021 | 81.69 | 81.99 | 80.87 | 81.48 | 49,058 | -0.18(-0.23%) |
Oct 22, 2021 | 81.92 | 82.59 | 81.32 | 81.67 | 42,389 | -0.28(-0.34%) |
Oct 21, 2021 | 82.01 | 82.33 | 81.05 | 81.95 | 51,057 | -0.06(-0.07%) |
Oct 20, 2021 | 81.95 | 82.41 | 81.88 | 82.01 | 38,768 | +0.28(+0.34%) |
Oct 19, 2021 | 81.31 | 82.03 | 81.18 | 81.72 | 33,351 | +0.37(+0.45%) |
Oct 18, 2021 | 80.94 | 81.48 | 80.82 | 81.36 | 44,473 | +0.55(+0.69%) |
Oct 15, 2021 | 83.46 | 83.46 | 80.80 | 80.80 | 73,787 | +0.10(+0.12%) |
Oct 14, 2021 | 81.66 | 82.25 | 79.84 | 80.70 | 71,121 | -0.63(-0.78%) |
Oct 13, 2021 | 81.16 | 81.48 | 80.76 | 81.34 | 36,703 | +0.18(+0.23%) |
Oct 12, 2021 | 80.75 | 81.33 | 80.54 | 81.15 | 43,949 | +0.69(+0.86%) |
Oct 11, 2021 | 80.69 | 81.09 | 80.43 | 80.46 | 36,644 | -0.17(-0.20%) |
Oct 08, 2021 | 80.47 | 81.07 | 80.35 | 80.63 | 26,620 | +0.16(+0.19%) |
Oct 07, 2021 | 80.39 | 80.94 | 80.24 | 80.47 | 53,028 | +0.31(+0.39%) |
Oct 06, 2021 | 79.81 | 80.25 | 79.19 | 80.16 | 54,589 | -0.41(-0.51%) |
Oct 05, 2021 | 80.57 | 81.09 | 80.28 | 80.57 | 47,806 | +0.14(+0.17%) |
Oct 04, 2021 | 79.92 | 81.22 | 79.82 | 80.43 | 55,296 | +0.82(+1.02%) |
Oct 01, 2021 | 77.54 | 79.90 | 77.45 | 79.62 | 82,694 | +2.65(+3.45%) |
Sep 30, 2021 | 77.70 | 77.82 | 76.76 | 76.97 | 56,931 | -0.48(-0.61%) |
Sep 29, 2021 | 77.54 | 77.66 | 77.11 | 77.44 | 41,320 | -0.08(-0.10%) |
Sep 28, 2021 | 78.86 | 79.30 | 77.44 | 77.52 | 39,548 | -1.14(-1.44%) |
Sep 27, 2021 | 77.52 | 78.94 | 77.47 | 78.66 | 44,784 | +1.52(+1.96%) |
Sep 24, 2021 | 77.70 | 78.12 | 77.09 | 77.14 | 54,488 | -0.56(-0.72%) |
Sep 23, 2021 | 76.95 | 78.03 | 76.74 | 77.70 | 47,543 | +1.10(+1.43%) |
Sep 22, 2021 | 77.69 | 77.69 | 76.58 | 76.61 | 58,891 | -0.49(-0.63%) |
Sep 21, 2021 | 76.98 | 77.38 | 76.27 | 77.09 | 81,542 | +0.51(+0.67%) |
Sep 20, 2021 | 75.29 | 76.85 | 75.29 | 76.58 | 90,181 | +0.47(+0.61%) |
Sep 17, 2021 | 76.88 | 76.88 | 75.90 | 76.11 | 217,223 | -0.46(-0.60%) |
Sep 16, 2021 | 77.00 | 77.01 | 75.85 | 76.57 | 68,451 | -0.15(-0.19%) |
Sep 15, 2021 | 77.34 | 77.89 | 76.71 | 76.71 | 86,903 | -0.32(-0.42%) |
Sep 14, 2021 | 78.16 | 78.16 | 76.69 | 77.03 | 66,155 | -0.44(-0.56%) |
Sep 13, 2021 | 77.98 | 78.28 | 76.56 | 77.47 | 55,148 | -0.27(-0.35%) |
Sep 10, 2021 | 78.59 | 78.59 | 76.98 | 77.74 | 61,205 | -0.43(-0.55%) |
Sep 09, 2021 | 78.67 | 79.07 | 78.03 | 78.17 | 81,958 | -0.62(-0.79%) |
Sep 08, 2021 | 78.55 | 79.02 | 77.97 | 78.79 | 72,726 | +0.28(+0.36%) |
Sep 07, 2021 | 79.04 | 79.15 | 77.95 | 78.51 | 57,760 | -0.22(-0.28%) |
Sep 03, 2021 | 78.55 | 78.90 | 77.88 | 78.73 | 40,873 | +0.18(+0.24%) |
Sep 02, 2021 | 79.12 | 79.28 | 78.15 | 78.55 | 42,687 | -0.12(-0.15%) |
Sep 01, 2021 | 79.09 | 79.16 | 78.32 | 78.67 | 43,133 | +0.11(+0.14%) |
Aug 31, 2021 | 77.57 | 79.16 | 77.51 | 78.56 | 74,772 | +0.93(+1.20%) |
Aug 30, 2021 | 77.78 | 78.58 | 77.59 | 77.63 | 60,370 | -0.12(-0.15%) |
Aug 27, 2021 | 75.89 | 77.96 | 75.89 | 77.74 | 66,285 | +1.82(+2.40%) |
Aug 26, 2021 | 75.80 | 76.36 | 75.20 | 75.92 | 57,521 | -0.13(-0.17%) |
Aug 25, 2021 | 75.80 | 76.46 | 75.46 | 76.05 | 43,791 | +0.74(+0.98%) |
Aug 24, 2021 | 75.80 | 75.80 | 74.93 | 75.31 | 55,361 | -0.48(-0.64%) |
Aug 23, 2021 | 75.55 | 76.32 | 75.30 | 75.80 | 52,144 | +0.14(+0.18%) |
Aug 20, 2021 | 75.02 | 76.23 | 75.02 | 75.66 | 48,335 | +0.52(+0.70%) |
Aug 19, 2021 | 75.82 | 75.93 | 74.67 | 75.14 | 54,529 | -1.11(-1.46%) |
Aug 18, 2021 | 77.21 | 77.31 | 75.95 | 76.25 | 54,870 | -1.04(-1.34%) |
Aug 17, 2021 | 75.75 | 77.30 | 75.57 | 77.29 | 75,386 | +1.18(+1.55%) |
Aug 16, 2021 | 75.47 | 76.27 | 75.47 | 76.11 | 46,573 | +0.32(+0.42%) |
Aug 13, 2021 | 75.28 | 75.96 | 75.28 | 75.79 | 35,141 | +0.16(+0.22%) |
Aug 12, 2021 | 75.76 | 75.76 | 75.50 | 75.62 | 58,992 | +0.13(+0.17%) |
Aug 11, 2021 | 73.74 | 75.55 | 73.74 | 75.50 | 31,762 | +1.13(+1.52%) |
Aug 10, 2021 | 74.51 | 75.03 | 74.02 | 74.36 | 21,445 | -0.15(-0.20%) |
Aug 09, 2021 | 75.07 | 75.69 | 73.89 | 74.51 | 41,415 | -0.05(-0.06%) |
Aug 06, 2021 | 73.96 | 74.57 | 72.51 | 74.56 | 48,344 | +1.44(+1.97%) |
Aug 05, 2021 | 73.03 | 73.33 | 72.21 | 73.11 | 61,259 | +0.59(+0.81%) |
Aug 04, 2021 | 72.22 | 72.79 | 71.89 | 72.52 | 40,900 | -0.39(-0.53%) |
Aug 03, 2021 | 72.94 | 73.13 | 72.23 | 72.91 | 31,573 | +0.25(+0.35%) |