Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 87.47 | 88.16 | 86.54 | 87.18 | 1,384,087 | -0.25(-0.29%) |
Oct 28, 2021 | 85.91 | 87.46 | 84.70 | 87.44 | 2,172,156 | +2.16(+2.53%) |
Oct 27, 2021 | 84.70 | 85.78 | 83.79 | 85.28 | 2,248,176 | +3.17(+3.86%) |
Oct 26, 2021 | 83.59 | 82.11 | 1,116,244 | -1.01(-1.21%) | ||
Oct 25, 2021 | 83.37 | 83.94 | 82.57 | 83.12 | 821,606 | -0.01(-0.01%) |
Oct 22, 2021 | 82.44 | 83.39 | 82.30 | 83.13 | 707,126 | +0.60(+0.73%) |
Oct 21, 2021 | 82.44 | 82.98 | 81.75 | 82.53 | 726,394 | +0.10(+0.13%) |
Oct 20, 2021 | 81.41 | 82.85 | 81.06 | 82.42 | 1,059,190 | +1.04(+1.28%) |
Oct 19, 2021 | 81.15 | 81.63 | 80.58 | 81.38 | 571,799 | +0.74(+0.92%) |
Oct 18, 2021 | 80.11 | 81.05 | 79.80 | 80.63 | 513,443 | +0.06(+0.07%) |
Oct 15, 2021 | 81.36 | 81.53 | 80.54 | 80.58 | 664,601 | +0.26(+0.32%) |
Oct 14, 2021 | 79.20 | 80.44 | 78.76 | 80.32 | 922,545 | +1.69(+2.15%) |
Oct 13, 2021 | 79.14 | 79.27 | 77.66 | 78.63 | 902,519 | -0.38(-0.49%) |
Oct 12, 2021 | 78.97 | 79.63 | 78.69 | 79.01 | 662,480 | -0.44(-0.55%) |
Oct 11, 2021 | 79.55 | 80.05 | 78.94 | 79.45 | 737,324 | +0.54(+0.69%) |
Oct 08, 2021 | 79.27 | 79.51 | 78.69 | 78.91 | 565,686 | -0.13(-0.17%) |
Oct 07, 2021 | 78.85 | 79.59 | 78.48 | 79.04 | 724,084 | +0.53(+0.68%) |
Oct 06, 2021 | 78.03 | 78.88 | 76.76 | 78.50 | 1,018,488 | -0.18(-0.23%) |
Oct 05, 2021 | 77.58 | 78.77 | 76.48 | 78.68 | 1,532,934 | +1.43(+1.85%) |
Oct 04, 2021 | 77.19 | 78.21 | 77.00 | 77.25 | 893,418 | +0.07(+0.08%) |
Oct 01, 2021 | 76.40 | 77.72 | 75.51 | 77.19 | 1,018,472 | +1.12(+1.48%) |
Sep 30, 2021 | 75.78 | 76.56 | 74.74 | 76.06 | 1,326,750 | +0.36(+0.47%) |
Sep 29, 2021 | 76.00 | 76.60 | 75.32 | 75.71 | 747,764 | +0.24(+0.32%) |
Sep 28, 2021 | 75.71 | 76.99 | 75.24 | 75.46 | 1,181,531 | +0.32(+0.42%) |
Sep 27, 2021 | 74.17 | 75.38 | 73.66 | 75.15 | 985,871 | +1.47(+1.99%) |
Sep 24, 2021 | 73.27 | 74.27 | 72.91 | 73.68 | 884,601 | +0.07(+0.10%) |
Sep 23, 2021 | 72.70 | 74.45 | 72.50 | 73.60 | 651,821 | +1.31(+1.81%) |
Sep 22, 2021 | 73.00 | 73.82 | 71.15 | 72.29 | 1,810,107 | +0.17(+0.23%) |
Sep 21, 2021 | 72.62 | 72.62 | 70.91 | 72.13 | 811,562 | -0.01(-0.01%) |
Sep 20, 2021 | 73.20 | 73.66 | 71.30 | 72.13 | 989,463 | -3.24(-4.29%) |
Sep 17, 2021 | 75.94 | 76.22 | 74.64 | 75.37 | 2,057,728 | -0.48(-0.63%) |
Sep 16, 2021 | 75.88 | 76.47 | 75.17 | 75.85 | 1,106,252 | -0.04(-0.05%) |
Sep 15, 2021 | 72.02 | 76.05 | 71.75 | 75.89 | 1,972,384 | +3.88(+5.39%) |
Sep 14, 2021 | 72.35 | 73.37 | 71.81 | 72.00 | 1,087,207 | -0.25(-0.35%) |
Sep 13, 2021 | 72.02 | 72.73 | 71.61 | 72.26 | 938,004 | +1.04(+1.46%) |
Sep 10, 2021 | 70.75 | 71.95 | 70.72 | 71.22 | 820,360 | +0.46(+0.65%) |
Sep 09, 2021 | 71.44 | 71.67 | 70.33 | 70.76 | 1,086,865 | -0.79(-1.10%) |
Sep 08, 2021 | 71.73 | 72.04 | 69.81 | 71.55 | 1,425,426 | -0.52(-0.73%) |
Sep 07, 2021 | 72.02 | 72.96 | 71.69 | 72.07 | 1,410,610 | -0.32(-0.44%) |
Sep 03, 2021 | 72.17 | 72.46 | 71.35 | 72.39 | 651,900 | +0.19(+0.26%) |
Sep 02, 2021 | 71.81 | 73.60 | 71.60 | 72.20 | 1,111,776 | +1.34(+1.89%) |
Sep 01, 2021 | 70.83 | 71.25 | 69.47 | 70.86 | 722,729 | +0.05(+0.07%) |
Aug 31, 2021 | 70.99 | 71.29 | 70.52 | 70.82 | 1,156,823 | -0.02(-0.03%) |
Aug 30, 2021 | 72.44 | 72.44 | 70.74 | 70.83 | 582,242 | -1.30(-1.80%) |
Aug 27, 2021 | 70.43 | 72.32 | 69.94 | 72.13 | 841,411 | +1.70(+2.42%) |
Aug 26, 2021 | 71.44 | 71.55 | 70.35 | 70.43 | 545,894 | -1.00(-1.40%) |
Aug 25, 2021 | 70.54 | 71.92 | 70.07 | 71.43 | 673,159 | +0.78(+1.10%) |
Aug 24, 2021 | 70.13 | 71.34 | 70.13 | 70.66 | 726,711 | +0.64(+0.91%) |
Aug 23, 2021 | 69.03 | 70.42 | 68.70 | 70.02 | 880,402 | +1.16(+1.68%) |
Aug 20, 2021 | 69.47 | 69.81 | 68.42 | 68.86 | 1,369,033 | -0.80(-1.14%) |
Aug 19, 2021 | 71.17 | 72.04 | 69.06 | 69.66 | 1,181,259 | -2.56(-3.55%) |
Aug 18, 2021 | 72.81 | 73.57 | 72.14 | 72.22 | 608,762 | -1.01(-1.37%) |
Aug 17, 2021 | 73.42 | 74.13 | 72.34 | 73.22 | 1,005,271 | -0.72(-0.97%) |
Aug 16, 2021 | 73.43 | 74.00 | 72.95 | 73.94 | 736,596 | +0.38(+0.52%) |
Aug 13, 2021 | 73.67 | 74.24 | 73.24 | 73.56 | 735,326 | +0.07(+0.10%) |
Aug 12, 2021 | 73.40 | 73.62 | 72.82 | 73.48 | 648,679 | -0.14(-0.19%) |
Aug 11, 2021 | 73.70 | 73.86 | 72.18 | 73.62 | 839,868 | +0.55(+0.75%) |
Aug 10, 2021 | 71.94 | 73.22 | 71.91 | 73.08 | 764,572 | +1.21(+1.68%) |
Aug 09, 2021 | 70.94 | 72.62 | 70.71 | 71.87 | 796,630 | +0.73(+1.03%) |
Aug 06, 2021 | 69.99 | 71.41 | 69.99 | 71.13 | 715,622 | +1.49(+2.13%) |
Aug 05, 2021 | 70.04 | 70.54 | 69.23 | 69.65 | 756,749 | -0.30(-0.43%) |
Aug 04, 2021 | 71.03 | 71.03 | 69.38 | 69.94 | 1,032,625 | -1.82(-2.54%) |
Aug 03, 2021 | 71.11 | 72.22 | 69.55 | 71.77 | 1,083,198 | +0.51(+0.72%) |