Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 81.15 | 81.91 | 80.48 | 81.08 | 1,310,115 | -0.03(-0.04%) |
Oct 28, 2021 | 80.72 | 81.11 | 952,650 | +1.23(+1.53%) | ||
Oct 27, 2021 | 80.66 | 81.11 | 79.82 | 79.88 | 1,202,415 | -0.64(-0.80%) |
Oct 26, 2021 | 81.00 | 80.52 | 626,900 | -0.06(-0.07%) | ||
Oct 25, 2021 | 80.86 | 81.10 | 80.03 | 80.58 | 958,400 | -0.10(-0.12%) |
Oct 22, 2021 | 82.16 | 82.18 | 80.42 | 80.68 | 1,329,083 | -1.42(-1.73%) |
Oct 21, 2021 | 80.58 | 82.15 | 80.03 | 82.11 | 1,724,994 | +1.54(+1.91%) |
Oct 20, 2021 | 76.49 | 80.61 | 76.29 | 80.56 | 3,356,348 | +4.23(+5.54%) |
Oct 19, 2021 | 76.65 | 76.86 | 76.04 | 76.33 | 675,339 | +0.13(+0.17%) |
Oct 18, 2021 | 76.49 | 76.96 | 75.71 | 76.20 | 553,140 | -0.58(-0.76%) |
Oct 15, 2021 | 76.24 | 77.39 | 75.59 | 76.79 | 690,165 | +1.03(+1.36%) |
Oct 14, 2021 | 75.88 | 75.94 | 74.86 | 75.76 | 897,884 | +0.44(+0.58%) |
Oct 13, 2021 | 73.73 | 75.88 | 73.49 | 75.32 | 718,615 | +0.21(+0.28%) |
Oct 12, 2021 | 74.99 | 76.39 | 74.74 | 75.12 | 588,148 | +0.22(+0.29%) |
Oct 11, 2021 | 74.39 | 74.95 | 73.94 | 74.90 | 846,948 | +0.51(+0.69%) |
Oct 08, 2021 | 76.52 | 76.60 | 74.29 | 74.39 | 1,405,274 | -2.10(-2.74%) |
Oct 07, 2021 | 76.52 | 77.83 | 76.02 | 76.48 | 1,628,815 | +0.31(+0.40%) |
Oct 06, 2021 | 75.46 | 76.21 | 74.79 | 76.17 | 1,055,872 | +0.66(+0.88%) |
Oct 05, 2021 | 75.76 | 76.05 | 74.58 | 75.51 | 1,299,333 | -0.73(-0.96%) |
Oct 04, 2021 | 77.00 | 77.41 | 75.73 | 76.24 | 1,197,499 | -0.88(-1.14%) |
Oct 01, 2021 | 76.92 | 78.34 | 76.15 | 77.12 | 1,450,354 | +0.60(+0.79%) |
Sep 30, 2021 | 77.22 | 77.92 | 76.44 | 76.52 | 1,359,899 | -0.50(-0.65%) |
Sep 29, 2021 | 77.09 | 78.53 | 76.68 | 77.02 | 1,884,384 | +0.35(+0.45%) |
Sep 28, 2021 | 71.42 | 77.37 | 70.51 | 76.68 | 3,724,125 | +4.94(+6.89%) |
Sep 27, 2021 | 73.25 | 73.80 | 71.61 | 71.74 | 839,030 | -2.03(-2.75%) |
Sep 24, 2021 | 75.18 | 75.55 | 73.43 | 73.76 | 457,803 | -1.82(-2.41%) |
Sep 23, 2021 | 77.69 | 77.69 | 74.23 | 75.58 | 1,344,501 | -1.98(-2.55%) |
Sep 22, 2021 | 76.87 | 78.12 | 76.36 | 77.56 | 843,922 | +1.04(+1.36%) |
Sep 21, 2021 | 76.08 | 77.22 | 75.96 | 76.52 | 626,693 | +0.36(+0.48%) |
Sep 20, 2021 | 75.03 | 76.31 | 74.91 | 76.15 | 597,594 | +0.35(+0.47%) |
Sep 17, 2021 | 76.05 | 76.65 | 75.39 | 75.80 | 1,647,011 | -0.30(-0.40%) |
Sep 16, 2021 | 75.58 | 76.14 | 74.85 | 76.11 | 562,831 | +0.75(+0.99%) |
Sep 15, 2021 | 75.03 | 75.99 | 74.66 | 75.36 | 945,295 | +0.18(+0.24%) |
Sep 14, 2021 | 75.23 | 75.87 | 74.83 | 75.18 | 476,596 | +0.18(+0.24%) |
Sep 13, 2021 | 76.26 | 76.55 | 74.79 | 75.01 | 551,122 | -0.62(-0.82%) |
Sep 10, 2021 | 75.83 | 76.07 | 74.86 | 75.62 | 623,973 | -0.27(-0.35%) |
Sep 09, 2021 | 78.00 | 78.22 | 75.65 | 75.89 | 903,189 | -2.51(-3.21%) |
Sep 08, 2021 | 77.84 | 78.58 | 77.54 | 78.40 | 468,069 | +0.39(+0.50%) |
Sep 07, 2021 | 79.25 | 79.25 | 77.32 | 78.01 | 818,973 | -1.24(-1.56%) |
Sep 03, 2021 | 78.23 | 79.37 | 77.02 | 79.25 | 909,213 | +1.19(+1.52%) |
Sep 02, 2021 | 77.03 | 78.34 | 76.46 | 78.06 | 723,872 | +1.34(+1.74%) |
Sep 01, 2021 | 75.49 | 77.19 | 75.13 | 76.72 | 856,365 | +1.13(+1.49%) |
Aug 31, 2021 | 75.49 | 76.15 | 74.69 | 75.59 | 1,367,088 | +0.19(+0.25%) |
Aug 30, 2021 | 73.59 | 75.44 | 73.34 | 75.41 | 1,206,110 | +1.87(+2.54%) |
Aug 27, 2021 | 72.78 | 73.65 | 72.38 | 73.54 | 755,673 | +0.90(+1.24%) |
Aug 26, 2021 | 72.46 | 73.11 | 72.04 | 72.64 | 735,469 | +0.06(+0.08%) |
Aug 25, 2021 | 74.39 | 74.39 | 72.49 | 72.58 | 672,394 | -1.47(-1.99%) |
Aug 24, 2021 | 74.79 | 74.79 | 73.19 | 74.05 | 595,194 | -0.69(-0.92%) |
Aug 23, 2021 | 75.11 | 75.84 | 74.65 | 74.74 | 573,882 | -0.07(-0.09%) |
Aug 20, 2021 | 74.09 | 74.97 | 73.38 | 74.81 | 698,371 | +0.88(+1.20%) |
Aug 19, 2021 | 72.97 | 74.37 | 72.97 | 73.93 | 487,760 | +1.00(+1.37%) |
Aug 18, 2021 | 73.84 | 73.84 | 72.56 | 72.92 | 410,951 | -1.10(-1.49%) |
Aug 17, 2021 | 74.16 | 74.92 | 73.35 | 74.02 | 564,522 | -0.58(-0.78%) |
Aug 16, 2021 | 74.56 | 74.99 | 74.08 | 74.60 | 1,097,554 | +0.47(+0.64%) |
Aug 13, 2021 | 74.60 | 74.82 | 73.58 | 74.13 | 434,815 | -0.21(-0.28%) |
Aug 12, 2021 | 73.67 | 74.57 | 73.36 | 74.34 | 685,697 | +1.01(+1.38%) |
Aug 11, 2021 | 73.29 | 73.45 | 72.60 | 73.33 | 345,630 | +0.45(+0.62%) |
Aug 10, 2021 | 73.63 | 73.63 | 72.47 | 72.87 | 671,356 | -0.50(-0.68%) |
Aug 09, 2021 | 74.20 | 74.33 | 73.15 | 73.38 | 854,074 | -0.97(-1.31%) |
Aug 06, 2021 | 73.48 | 74.44 | 73.39 | 74.35 | 759,583 | +0.66(+0.89%) |
Aug 05, 2021 | 72.43 | 73.73 | 72.24 | 73.69 | 1,026,907 | +1.34(+1.85%) |
Aug 04, 2021 | 71.48 | 72.63 | 71.21 | 72.35 | 822,139 | +0.86(+1.21%) |
Aug 03, 2021 | 71.26 | 72.13 | 70.91 | 71.49 | 747,751 | +0.67(+0.94%) |