Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 84.32 | 85.86 | 84.32 | 85.60 | 96,322 | +1.23(+1.45%) |
Oct 28, 2021 | 82.74 | 84.54 | 82.74 | 84.37 | 73,894 | +1.90(+2.31%) |
Oct 27, 2021 | 84.51 | 84.85 | 82.39 | 82.47 | 72,445 | -2.33(-2.74%) |
Oct 26, 2021 | 84.79 | 84.79 | 65,115 | +0.54(+0.64%) | ||
Oct 25, 2021 | 83.79 | 84.52 | 83.52 | 84.25 | 62,580 | +0.61(+0.73%) |
Oct 22, 2021 | 83.13 | 84.24 | 82.73 | 83.64 | 118,144 | +1.07(+1.30%) |
Oct 21, 2021 | 83.37 | 83.79 | 81.72 | 82.57 | 101,574 | -0.60(-0.73%) |
Oct 20, 2021 | 81.19 | 83.36 | 80.92 | 83.17 | 144,839 | +2.20(+2.72%) |
Oct 19, 2021 | 79.88 | 81.07 | 79.88 | 80.97 | 102,198 | +1.77(+2.23%) |
Oct 18, 2021 | 78.32 | 79.23 | 77.97 | 79.20 | 55,056 | +0.41(+0.53%) |
Oct 15, 2021 | 80.12 | 80.16 | 78.73 | 78.79 | 90,798 | +0.16(+0.21%) |
Oct 14, 2021 | 78.12 | 78.78 | 77.92 | 78.62 | 54,370 | +1.50(+1.94%) |
Oct 13, 2021 | 76.59 | 77.86 | 75.46 | 77.13 | 88,224 | +0.75(+0.98%) |
Oct 12, 2021 | 76.22 | 76.38 | 75.24 | 76.38 | 77,756 | -0.05(-0.07%) |
Oct 11, 2021 | 77.68 | 78.34 | 76.39 | 76.43 | 49,207 | -1.47(-1.89%) |
Oct 08, 2021 | 77.87 | 78.11 | 77.29 | 77.90 | 47,038 | +0.49(+0.63%) |
Oct 07, 2021 | 78.23 | 79.14 | 77.21 | 77.42 | 93,002 | -0.13(-0.16%) |
Oct 06, 2021 | 77.67 | 78.07 | 76.54 | 77.54 | 61,690 | -0.58(-0.74%) |
Oct 05, 2021 | 77.45 | 78.48 | 77.08 | 78.12 | 84,110 | +0.86(+1.11%) |
Oct 04, 2021 | 76.88 | 77.43 | 75.68 | 77.26 | 84,501 | +0.31(+0.40%) |
Oct 01, 2021 | 76.20 | 77.50 | 75.01 | 76.96 | 92,002 | +1.39(+1.84%) |
Sep 30, 2021 | 75.48 | 76.18 | 74.56 | 75.57 | 105,880 | +0.61(+0.82%) |
Sep 29, 2021 | 76.50 | 77.13 | 74.83 | 74.95 | 73,911 | -1.00(-1.32%) |
Sep 28, 2021 | 78.29 | 78.29 | 75.86 | 75.95 | 56,621 | -2.35(-3.01%) |
Sep 27, 2021 | 77.34 | 78.94 | 77.33 | 78.31 | 47,668 | +0.97(+1.26%) |
Sep 24, 2021 | 77.14 | 78.05 | 76.54 | 77.33 | 55,945 | -0.34(-0.44%) |
Sep 23, 2021 | 76.46 | 78.02 | 76.06 | 77.68 | 43,948 | +1.45(+1.91%) |
Sep 22, 2021 | 76.47 | 76.81 | 75.94 | 76.22 | 72,066 | +0.41(+0.55%) |
Sep 21, 2021 | 76.49 | 76.68 | 75.53 | 75.81 | 63,020 | -0.31(-0.40%) |
Sep 20, 2021 | 77.48 | 78.44 | 74.94 | 76.12 | 112,191 | -2.56(-3.26%) |
Sep 17, 2021 | 78.11 | 78.82 | 76.46 | 78.68 | 495,250 | +0.56(+0.72%) |
Sep 16, 2021 | 77.54 | 78.15 | 76.42 | 78.12 | 144,380 | +0.81(+1.05%) |
Sep 15, 2021 | 77.22 | 77.56 | 76.59 | 77.31 | 97,146 | +0.46(+0.60%) |
Sep 14, 2021 | 78.10 | 78.57 | 76.67 | 76.85 | 75,154 | -0.90(-1.16%) |
Sep 13, 2021 | 78.76 | 78.76 | 77.23 | 77.75 | 76,923 | -0.42(-0.54%) |
Sep 10, 2021 | 79.11 | 79.65 | 77.99 | 78.17 | 87,694 | -0.78(-0.99%) |
Sep 09, 2021 | 78.95 | 80.03 | 78.62 | 78.96 | 60,821 | -0.18(-0.23%) |
Sep 08, 2021 | 78.27 | 79.37 | 78.27 | 79.14 | 81,376 | +0.50(+0.63%) |
Sep 07, 2021 | 79.71 | 79.71 | 78.43 | 78.64 | 60,086 | -0.69(-0.86%) |
Sep 03, 2021 | 79.54 | 79.54 | 78.55 | 79.33 | 60,347 | -0.42(-0.53%) |
Sep 02, 2021 | 79.04 | 80.43 | 78.07 | 79.75 | 92,702 | +1.27(+1.62%) |
Sep 01, 2021 | 79.45 | 79.45 | 77.91 | 78.48 | 70,752 | -0.64(-0.81%) |
Aug 31, 2021 | 79.67 | 79.72 | 78.33 | 79.12 | 57,503 | -0.34(-0.43%) |
Aug 30, 2021 | 80.19 | 80.60 | 79.36 | 79.46 | 72,565 | -0.26(-0.33%) |
Aug 27, 2021 | 77.92 | 80.02 | 77.76 | 79.72 | 80,237 | +1.96(+2.52%) |
Aug 26, 2021 | 78.59 | 78.92 | 77.45 | 77.77 | 52,059 | -1.08(-1.37%) |
Aug 25, 2021 | 79.15 | 79.46 | 78.56 | 78.85 | 48,172 | +0.05(+0.07%) |
Aug 24, 2021 | 80.03 | 80.13 | 78.36 | 78.80 | 58,085 | -0.77(-0.96%) |
Aug 23, 2021 | 79.36 | 80.08 | 78.91 | 79.56 | 64,904 | +0.56(+0.71%) |
Aug 20, 2021 | 76.68 | 79.08 | 76.68 | 79.00 | 87,839 | +2.34(+3.05%) |
Aug 19, 2021 | 76.49 | 77.49 | 76.07 | 76.67 | 120,991 | -0.70(-0.91%) |
Aug 18, 2021 | 77.74 | 78.16 | 77.01 | 77.37 | 60,678 | -0.41(-0.52%) |
Aug 17, 2021 | 78.15 | 78.34 | 77.15 | 77.78 | 53,643 | -1.19(-1.51%) |
Aug 16, 2021 | 79.25 | 79.65 | 78.38 | 78.97 | 63,972 | -0.57(-0.71%) |
Aug 13, 2021 | 79.72 | 79.94 | 79.23 | 79.54 | 38,134 | -0.20(-0.25%) |
Aug 12, 2021 | 79.06 | 79.86 | 78.53 | 79.73 | 60,619 | +0.55(+0.69%) |
Aug 11, 2021 | 79.84 | 79.84 | 78.65 | 79.19 | 113,087 | -0.27(-0.34%) |
Aug 10, 2021 | 78.25 | 79.48 | 78.22 | 79.46 | 59,548 | +1.15(+1.47%) |
Aug 09, 2021 | 78.14 | 78.56 | 77.88 | 78.31 | 50,084 | -0.04(-0.05%) |
Aug 06, 2021 | 77.19 | 78.98 | 77.19 | 78.34 | 108,419 | +0.83(+1.08%) |
Aug 05, 2021 | 76.60 | 77.61 | 76.04 | 77.51 | 64,885 | +1.31(+1.72%) |
Aug 04, 2021 | 75.28 | 76.28 | 75.28 | 76.20 | 85,090 | +0.56(+0.74%) |
Aug 03, 2021 | 75.27 | 76.11 | 74.26 | 75.64 | 81,449 | +0.75(+0.99%) |