Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 83.77 | 85.30 | 83.77 | 85.05 | 96,947 | +1.22(+1.45%) |
Oct 28, 2021 | 82.20 | 84.00 | 82.20 | 83.83 | 74,373 | +1.89(+2.31%) |
Oct 27, 2021 | 83.96 | 84.31 | 81.85 | 81.94 | 72,915 | -2.31(-2.74%) |
Oct 26, 2021 | 84.25 | 84.25 | 65,538 | +0.54(+0.64%) | ||
Oct 25, 2021 | 83.25 | 83.97 | 82.98 | 83.71 | 62,986 | +0.61(+0.73%) |
Oct 22, 2021 | 82.60 | 83.69 | 82.20 | 83.10 | 118,911 | +1.07(+1.30%) |
Oct 21, 2021 | 82.83 | 83.25 | 81.19 | 82.03 | 102,233 | -0.60(-0.73%) |
Oct 20, 2021 | 80.66 | 82.82 | 80.40 | 82.63 | 145,778 | +2.19(+2.72%) |
Oct 19, 2021 | 79.36 | 80.55 | 79.36 | 80.45 | 102,861 | +1.76(+2.23%) |
Oct 18, 2021 | 77.81 | 78.72 | 77.46 | 78.69 | 55,413 | +0.41(+0.53%) |
Oct 15, 2021 | 79.61 | 79.64 | 78.23 | 78.28 | 91,388 | +0.16(+0.21%) |
Oct 14, 2021 | 77.62 | 78.27 | 77.42 | 78.12 | 54,723 | +1.49(+1.94%) |
Oct 13, 2021 | 76.09 | 77.36 | 74.97 | 76.63 | 88,797 | +0.74(+0.98%) |
Oct 12, 2021 | 75.73 | 75.89 | 74.76 | 75.89 | 78,261 | -0.05(-0.07%) |
Oct 11, 2021 | 77.18 | 77.83 | 75.89 | 75.94 | 49,527 | -1.46(-1.89%) |
Oct 08, 2021 | 77.36 | 77.61 | 76.79 | 77.40 | 47,343 | +0.48(+0.63%) |
Oct 07, 2021 | 77.72 | 78.63 | 76.71 | 76.92 | 93,606 | -0.13(-0.16%) |
Oct 06, 2021 | 77.17 | 77.57 | 76.05 | 77.04 | 62,090 | -0.57(-0.74%) |
Oct 05, 2021 | 76.95 | 77.97 | 76.58 | 77.62 | 84,656 | +0.85(+1.11%) |
Oct 04, 2021 | 76.39 | 76.93 | 75.19 | 76.76 | 85,049 | +0.30(+0.40%) |
Oct 01, 2021 | 75.71 | 77.00 | 74.52 | 76.46 | 92,599 | +1.38(+1.84%) |
Sep 30, 2021 | 74.99 | 75.69 | 74.08 | 75.08 | 106,567 | +0.61(+0.82%) |
Sep 29, 2021 | 76.00 | 76.63 | 74.34 | 74.47 | 74,390 | -0.99(-1.32%) |
Sep 28, 2021 | 77.79 | 77.79 | 75.37 | 75.46 | 56,989 | -2.34(-3.01%) |
Sep 27, 2021 | 76.84 | 78.43 | 76.84 | 77.80 | 47,977 | +0.97(+1.26%) |
Sep 24, 2021 | 76.64 | 77.54 | 76.05 | 76.84 | 56,308 | -0.34(-0.44%) |
Sep 23, 2021 | 75.97 | 77.52 | 75.57 | 77.18 | 44,234 | +1.44(+1.91%) |
Sep 22, 2021 | 75.98 | 76.32 | 75.45 | 75.73 | 72,534 | +0.41(+0.55%) |
Sep 21, 2021 | 75.99 | 76.18 | 75.04 | 75.32 | 63,429 | -0.30(-0.40%) |
Sep 20, 2021 | 76.98 | 77.94 | 74.45 | 75.63 | 112,919 | -2.55(-3.26%) |
Sep 17, 2021 | 77.61 | 78.31 | 75.97 | 78.17 | 498,464 | +0.56(+0.72%) |
Sep 16, 2021 | 77.04 | 77.64 | 75.93 | 77.62 | 145,317 | +0.81(+1.05%) |
Sep 15, 2021 | 76.72 | 77.06 | 76.09 | 76.81 | 97,776 | +0.46(+0.60%) |
Sep 14, 2021 | 77.60 | 78.06 | 76.17 | 76.35 | 75,642 | -0.90(-1.16%) |
Sep 13, 2021 | 78.25 | 78.25 | 76.73 | 77.25 | 77,422 | -0.42(-0.54%) |
Sep 10, 2021 | 78.60 | 79.14 | 77.49 | 77.67 | 88,264 | -0.78(-0.99%) |
Sep 09, 2021 | 78.44 | 79.52 | 78.11 | 78.45 | 61,215 | -0.18(-0.23%) |
Sep 08, 2021 | 77.77 | 78.86 | 77.77 | 78.63 | 81,904 | +0.49(+0.63%) |
Sep 07, 2021 | 79.19 | 79.19 | 77.92 | 78.14 | 60,476 | -0.68(-0.86%) |
Sep 03, 2021 | 79.02 | 79.02 | 78.04 | 78.82 | 60,739 | -0.42(-0.53%) |
Sep 02, 2021 | 78.53 | 79.91 | 77.57 | 79.24 | 93,303 | +1.26(+1.62%) |
Sep 01, 2021 | 78.93 | 78.93 | 77.41 | 77.97 | 71,211 | -0.64(-0.81%) |
Aug 31, 2021 | 79.16 | 79.20 | 77.83 | 78.61 | 57,876 | -0.34(-0.43%) |
Aug 30, 2021 | 79.68 | 80.08 | 78.84 | 78.95 | 73,036 | -0.26(-0.33%) |
Aug 27, 2021 | 77.42 | 79.51 | 77.26 | 79.21 | 80,758 | +1.94(+2.52%) |
Aug 26, 2021 | 78.08 | 78.41 | 76.95 | 77.27 | 52,396 | -1.08(-1.37%) |
Aug 25, 2021 | 78.64 | 78.95 | 78.05 | 78.34 | 48,485 | +0.05(+0.07%) |
Aug 24, 2021 | 79.52 | 79.61 | 77.85 | 78.29 | 58,462 | -0.76(-0.96%) |
Aug 23, 2021 | 78.84 | 79.56 | 78.40 | 79.05 | 65,325 | +0.56(+0.71%) |
Aug 20, 2021 | 76.18 | 78.57 | 76.18 | 78.49 | 88,409 | +2.32(+3.05%) |
Aug 19, 2021 | 75.99 | 76.99 | 75.58 | 76.17 | 121,776 | -0.70(-0.91%) |
Aug 18, 2021 | 77.24 | 77.66 | 76.51 | 76.87 | 61,071 | -0.40(-0.52%) |
Aug 17, 2021 | 77.64 | 77.83 | 76.66 | 77.28 | 53,991 | -1.18(-1.51%) |
Aug 16, 2021 | 78.74 | 79.14 | 77.88 | 78.46 | 64,387 | -0.56(-0.71%) |
Aug 13, 2021 | 79.21 | 79.42 | 78.72 | 79.02 | 38,381 | -0.20(-0.25%) |
Aug 12, 2021 | 78.55 | 79.34 | 78.03 | 79.22 | 61,012 | +0.54(+0.69%) |
Aug 11, 2021 | 79.33 | 79.33 | 78.14 | 78.68 | 113,821 | -0.27(-0.34%) |
Aug 10, 2021 | 77.75 | 78.97 | 77.71 | 78.94 | 59,935 | +1.14(+1.47%) |
Aug 09, 2021 | 77.63 | 78.05 | 77.37 | 77.80 | 50,409 | -0.04(-0.05%) |
Aug 06, 2021 | 76.69 | 78.47 | 76.69 | 77.84 | 109,123 | +0.83(+1.08%) |
Aug 05, 2021 | 76.11 | 77.11 | 75.55 | 77.01 | 65,306 | +1.30(+1.72%) |
Aug 04, 2021 | 74.80 | 75.79 | 74.80 | 75.71 | 85,642 | +0.55(+0.74%) |
Aug 03, 2021 | 74.79 | 75.62 | 73.78 | 75.15 | 81,978 | +0.74(+0.99%) |