Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 81.93 | 82.69 | 81.73 | 82.66 | 291,297 | +0.57(+0.69%) |
Oct 28, 2021 | 81.82 | 82.30 | 81.64 | 82.09 | 423,761 | +1.07(+1.32%) |
Oct 27, 2021 | 82.14 | 82.30 | 80.94 | 81.02 | 463,621 | -1.38(-1.67%) |
Oct 26, 2021 | 82.78 | 82.40 | 668,031 | +0.88(+1.08%) | ||
Oct 25, 2021 | 81.84 | 81.84 | 81.05 | 81.52 | 418,945 | +0.30(+0.37%) |
Oct 22, 2021 | 80.83 | 81.32 | 80.74 | 81.22 | 260,755 | +0.37(+0.45%) |
Oct 21, 2021 | 80.60 | 81.08 | 80.43 | 80.85 | 300,039 | +0.14(+0.17%) |
Oct 20, 2021 | 80.43 | 81.06 | 80.21 | 80.71 | 520,843 | +0.24(+0.30%) |
Oct 19, 2021 | 79.18 | 80.87 | 79.00 | 80.48 | 779,541 | +2.86(+3.68%) |
Oct 18, 2021 | 77.44 | 77.75 | 77.02 | 77.62 | 676,164 | +0.26(+0.33%) |
Oct 15, 2021 | 77.72 | 78.01 | 77.17 | 77.36 | 815,731 | -0.94(-1.20%) |
Oct 14, 2021 | 77.47 | 78.30 | 77.47 | 78.30 | 736,508 | +0.40(+0.51%) |
Oct 13, 2021 | 77.65 | 78.16 | 77.51 | 77.91 | 451,348 | +0.64(+0.83%) |
Oct 12, 2021 | 77.66 | 77.77 | 76.94 | 77.26 | 457,716 | -0.66(-0.85%) |
Oct 11, 2021 | 77.66 | 78.75 | 77.54 | 77.93 | 516,430 | +0.09(+0.11%) |
Oct 08, 2021 | 77.91 | 78.14 | 77.56 | 77.84 | 533,748 | +0.07(+0.09%) |
Oct 07, 2021 | 77.39 | 78.44 | 77.29 | 77.77 | 555,006 | +0.07(+0.09%) |
Oct 06, 2021 | 76.58 | 77.78 | 76.41 | 77.70 | 450,793 | +0.10(+0.13%) |
Oct 05, 2021 | 77.11 | 78.26 | 77.07 | 77.60 | 735,849 | +0.00(+0.00%) |
Oct 04, 2021 | 78.62 | 78.77 | 76.88 | 77.60 | 651,770 | -2.01(-2.53%) |
Oct 01, 2021 | 79.55 | 79.78 | 78.60 | 79.61 | 776,580 | -0.18(-0.22%) |
Sep 30, 2021 | 80.46 | 80.95 | 79.80 | 79.79 | 592,903 | -0.95(-1.18%) |
Sep 29, 2021 | 80.98 | 81.17 | 80.40 | 80.74 | 576,842 | -0.19(-0.23%) |
Sep 28, 2021 | 80.98 | 81.20 | 80.43 | 80.93 | 979,028 | -1.72(-2.08%) |
Sep 27, 2021 | 82.91 | 83.11 | 82.11 | 82.65 | 581,742 | -1.75(-2.07%) |
Sep 24, 2021 | 84.07 | 84.56 | 83.89 | 84.39 | 396,547 | -0.69(-0.82%) |
Sep 23, 2021 | 84.78 | 85.36 | 84.72 | 85.09 | 563,673 | +0.90(+1.07%) |
Sep 22, 2021 | 84.08 | 84.60 | 83.84 | 84.18 | 499,778 | +0.06(+0.07%) |
Sep 21, 2021 | 84.34 | 84.90 | 83.85 | 84.12 | 399,320 | +0.62(+0.75%) |
Sep 20, 2021 | 81.98 | 83.56 | 81.98 | 83.50 | 670,167 | -0.13(-0.15%) |
Sep 17, 2021 | 83.97 | 84.09 | 83.10 | 83.63 | 891,779 | -2.01(-2.35%) |
Sep 16, 2021 | 85.59 | 85.98 | 85.38 | 85.64 | 598,022 | -0.87(-1.01%) |
Sep 15, 2021 | 86.28 | 86.75 | 85.84 | 86.51 | 621,805 | +0.80(+0.94%) |
Sep 14, 2021 | 84.80 | 85.92 | 84.55 | 85.71 | 1,181,490 | +2.47(+2.97%) |
Sep 13, 2021 | 84.03 | 84.09 | 82.87 | 83.24 | 1,498,288 | +0.15(+0.18%) |
Sep 10, 2021 | 83.31 | 83.64 | 83.07 | 83.09 | 593,519 | +0.23(+0.28%) |
Sep 09, 2021 | 83.65 | 84.05 | 82.85 | 82.87 | 532,824 | -0.38(-0.45%) |
Sep 08, 2021 | 82.70 | 83.45 | 82.63 | 83.24 | 575,247 | -0.98(-1.17%) |
Sep 07, 2021 | 84.69 | 84.81 | 84.00 | 84.22 | 749,833 | +0.38(+0.45%) |
Sep 03, 2021 | 83.46 | 84.00 | 83.34 | 83.85 | 445,723 | +0.07(+0.08%) |
Sep 02, 2021 | 83.03 | 83.78 | 82.81 | 83.78 | 751,618 | +1.31(+1.59%) |
Sep 01, 2021 | 82.30 | 82.90 | 82.13 | 82.47 | 696,226 | +0.69(+0.85%) |
Aug 31, 2021 | 82.19 | 82.25 | 81.34 | 81.77 | 506,828 | +0.48(+0.59%) |
Aug 30, 2021 | 81.48 | 81.86 | 81.27 | 81.30 | 478,359 | -0.05(-0.06%) |
Aug 27, 2021 | 80.94 | 81.53 | 80.80 | 81.35 | 1,046,446 | +0.80(+1.00%) |
Aug 26, 2021 | 80.55 | 80.80 | 80.11 | 80.55 | 827,022 | +0.41(+0.51%) |
Aug 25, 2021 | 80.32 | 80.38 | 79.62 | 80.14 | 1,081,087 | -0.39(-0.48%) |
Aug 24, 2021 | 80.96 | 81.14 | 80.41 | 80.53 | 1,044,304 | +0.52(+0.64%) |
Aug 23, 2021 | 80.60 | 80.84 | 79.93 | 80.01 | 904,982 | -0.02(-0.02%) |
Aug 20, 2021 | 79.82 | 80.52 | 79.66 | 80.03 | 1,136,051 | -0.03(-0.04%) |
Aug 19, 2021 | 79.37 | 80.30 | 78.59 | 80.06 | 1,733,886 | +0.67(+0.85%) |
Aug 18, 2021 | 79.61 | 79.95 | 78.04 | 79.39 | 4,149,721 | +8.63(+12.19%) |
Aug 17, 2021 | 69.85 | 70.90 | 69.49 | 70.76 | 1,158,244 | +0.51(+0.72%) |
Aug 16, 2021 | 69.92 | 70.40 | 69.59 | 70.25 | 1,193,737 | +0.73(+1.06%) |
Aug 13, 2021 | 70.18 | 70.36 | 69.43 | 69.52 | 1,820,068 | -0.55(-0.78%) |
Aug 12, 2021 | 69.56 | 70.26 | 69.47 | 70.06 | 691,076 | -0.21(-0.30%) |
Aug 11, 2021 | 70.79 | 71.12 | 69.96 | 70.27 | 750,405 | -0.83(-1.17%) |
Aug 10, 2021 | 71.76 | 71.79 | 70.70 | 71.11 | 605,353 | -0.52(-0.72%) |
Aug 09, 2021 | 72.22 | 72.23 | 71.59 | 71.62 | 558,588 | -0.41(-0.56%) |
Aug 06, 2021 | 71.62 | 72.12 | 71.16 | 72.03 | 884,024 | -0.80(-1.10%) |
Aug 05, 2021 | 73.01 | 73.13 | 72.25 | 72.83 | 710,547 | -0.71(-0.97%) |
Aug 04, 2021 | 74.25 | 74.28 | 73.48 | 73.54 | 521,669 | -0.23(-0.31%) |
Aug 03, 2021 | 73.32 | 73.89 | 72.83 | 73.77 | 888,840 | +0.61(+0.84%) |