Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2021 | 83.36 | 83.37 | 82.74 | 82.82 | 0 | -0.40(-0.48%) |
Oct 30, 2021 | 83.09 | 83.74 | 81.41 | 83.22 | 0 | +0.00(+0.00%) |
Oct 29, 2021 | 83.09 | 83.74 | 81.41 | 83.22 | 0 | +0.36(+0.43%) |
Oct 28, 2021 | 83.09 | 83.12 | 82.83 | 82.86 | 0 | +0.73(+0.89%) |
Oct 27, 2021 | 82.25 | 82.37 | 82.10 | 82.13 | 0 | -2.19(-2.60%) |
Oct 26, 2021 | 84.39 | 84.46 | 84.20 | 84.32 | 0 | +0.74(+0.89%) |
Oct 25, 2021 | 83.72 | 83.78 | 83.55 | 83.58 | 0 | -0.63(-0.75%) |
Oct 24, 2021 | 83.98 | 84.23 | 83.74 | 84.21 | 0 | +0.23(+0.27%) |
Oct 23, 2021 | 82.61 | 84.22 | 81.76 | 83.98 | 0 | +0.00(+0.00%) |
Oct 22, 2021 | 82.61 | 84.22 | 81.76 | 83.98 | 0 | +1.62(+1.97%) |
Oct 21, 2021 | 82.61 | 82.62 | 82.28 | 82.36 | 0 | -1.51(-1.80%) |
Oct 20, 2021 | 83.87 | 0 | +0.87(+1.05%) | |||
Oct 19, 2021 | 83.34 | 83.34 | 82.97 | 83.00 | 0 | +0.59(+0.72%) |
Oct 18, 2021 | 82.37 | 82.50 | 82.31 | 82.41 | 0 | -0.66(-0.79%) |
Oct 17, 2021 | 82.60 | 83.25 | 82.55 | 83.07 | 0 | +0.41(+0.50%) |
Oct 16, 2021 | 81.48 | 82.66 | 81.39 | 82.66 | 0 | +0.00(+0.00%) |
Oct 15, 2021 | 81.48 | 82.66 | 81.39 | 82.66 | 0 | +1.05(+1.29%) |
Oct 14, 2021 | 81.48 | 81.61 | 81.39 | 81.61 | 0 | +0.95(+1.18%) |
Oct 13, 2021 | 80.59 | 80.77 | 80.53 | 80.66 | 0 | +0.27(+0.34%) |
Oct 12, 2021 | 80.58 | 80.63 | 80.33 | 80.39 | 0 | +0.09(+0.11%) |
Oct 11, 2021 | 80.50 | 80.54 | 80.30 | 80.30 | 0 | +0.36(+0.45%) |
Oct 10, 2021 | 79.59 | 80.30 | 79.55 | 79.94 | 0 | +0.35(+0.44%) |
Oct 09, 2021 | 78.86 | 80.11 | 78.63 | 79.59 | 0 | +0.00(+0.00%) |
Oct 08, 2021 | 78.86 | 80.11 | 78.63 | 79.59 | 0 | +0.73(+0.93%) |
Oct 07, 2021 | 78.86 | 78.93 | 78.72 | 78.86 | 0 | +1.66(+2.15%) |
Oct 06, 2021 | 77.00 | 77.23 | 76.96 | 77.20 | 0 | -1.84(-2.33%) |
Oct 05, 2021 | 79.04 | 79.18 | 79.01 | 79.04 | 0 | +1.40(+1.80%) |
Oct 04, 2021 | 77.58 | 77.67 | 77.56 | 77.64 | 0 | +1.80(+2.37%) |
Oct 03, 2021 | 75.90 | 76.20 | 75.80 | 75.84 | 0 | +0.10(+0.13%) |
Oct 02, 2021 | 75.12 | 75.99 | 74.23 | 75.74 | 0 | +0.00(+0.00%) |
Oct 01, 2021 | 75.12 | 75.99 | 74.23 | 75.74 | 0 | +0.46(+0.61%) |
Sep 30, 2021 | 75.12 | 75.28 | 75.05 | 75.28 | 0 | +0.58(+0.78%) |
Sep 29, 2021 | 74.78 | 74.85 | 74.63 | 74.70 | 0 | +0.22(+0.30%) |
Sep 28, 2021 | 74.38 | 74.54 | 74.32 | 74.48 | 0 | -0.88(-1.17%) |
Sep 27, 2021 | 75.43 | 75.49 | 75.33 | 75.36 | 0 | +0.77(+1.03%) |
Sep 26, 2021 | 74.19 | 74.66 | 74.16 | 74.59 | 0 | +0.64(+0.87%) |
Sep 25, 2021 | 73.24 | 74.27 | 72.81 | 73.95 | 0 | +0.00(+0.00%) |
Sep 24, 2021 | 73.24 | 74.27 | 72.81 | 73.95 | 0 | +0.67(+0.91%) |
Sep 23, 2021 | 73.24 | 73.30 | 73.20 | 73.28 | 0 | +1.30(+1.81%) |
Sep 22, 2021 | 71.97 | 72.01 | 71.92 | 71.98 | 0 | +1.42(+2.01%) |
Sep 21, 2021 | 70.56 | 0 | -0.08(-0.11%) | |||
Sep 20, 2021 | 70.59 | 70.70 | 70.59 | 70.64 | 0 | -1.09(-1.52%) |
Sep 19, 2021 | 71.92 | 72.08 | 71.52 | 71.73 | 0 | -0.23(-0.32%) |
Sep 18, 2021 | 72.62 | 72.72 | 71.21 | 71.96 | 0 | +0.00(+0.00%) |
Sep 17, 2021 | 72.62 | 72.72 | 71.21 | 71.96 | 0 | -0.68(-0.94%) |
Sep 16, 2021 | 72.62 | 72.72 | 72.41 | 72.64 | 0 | +0.07(+0.10%) |
Sep 15, 2021 | 72.65 | 72.71 | 72.55 | 72.57 | 0 | +1.82(+2.57%) |
Sep 14, 2021 | 70.76 | 70.81 | 70.65 | 70.75 | 0 | +0.14(+0.20%) |
Sep 13, 2021 | 70.64 | 70.71 | 70.60 | 70.61 | 0 | +0.56(+0.80%) |
Sep 12, 2021 | 69.74 | 70.17 | 69.51 | 70.05 | 0 | +0.34(+0.49%) |
Sep 11, 2021 | 67.97 | 69.96 | 67.68 | 69.71 | 0 | +0.00(+0.00%) |
Sep 10, 2021 | 67.97 | 69.96 | 67.68 | 69.71 | 0 | +1.77(+2.61%) |
Sep 09, 2021 | 67.97 | 68.05 | 67.75 | 67.94 | 0 | -1.33(-1.92%) |
Sep 08, 2021 | 69.36 | 69.40 | 69.26 | 69.27 | 0 | +0.86(+1.26%) |
Sep 07, 2021 | 68.37 | 68.45 | 68.31 | 68.41 | 0 | -0.35(-0.51%) |
Sep 06, 2021 | 69.11 | 69.48 | 68.25 | 68.76 | 0 | -0.21(-0.30%) |
Sep 05, 2021 | 69.11 | 69.25 | 68.93 | 68.97 | 0 | -0.13(-0.19%) |
Sep 04, 2021 | 69.76 | 70.53 | 69.05 | 69.10 | 0 | +0.00(+0.00%) |
Sep 03, 2021 | 69.76 | 70.53 | 69.05 | 69.10 | 0 | -0.63(-0.90%) |
Sep 02, 2021 | 69.76 | 69.84 | 69.69 | 69.73 | 0 | +1.54(+2.26%) |
Sep 01, 2021 | 68.29 | 68.31 | 68.13 | 68.19 | 0 | -0.27(-0.39%) |
Aug 31, 2021 | 68.55 | 68.61 | 68.40 | 68.46 | 0 | -0.70(-1.01%) |
Aug 30, 2021 | 69.18 | 69.22 | 69.02 | 69.16 | 0 | -0.23(-0.33%) |
Aug 29, 2021 | 69.30 | 69.64 | 68.87 | 69.39 | 0 | +0.72(+1.05%) |
Aug 28, 2021 | 67.75 | 69.05 | 67.52 | 68.67 | 0 | +0.00(+0.00%) |
Aug 27, 2021 | 67.75 | 69.05 | 67.52 | 68.67 | 0 | +0.80(+1.18%) |
Aug 26, 2021 | 67.75 | 67.95 | 67.73 | 67.87 | 0 | -0.16(-0.24%) |
Aug 25, 2021 | 68.00 | 68.15 | 67.96 | 68.03 | 0 | +0.57(+0.84%) |
Aug 24, 2021 | 67.63 | 67.66 | 67.45 | 67.46 | 0 | +1.80(+2.74%) |
Aug 23, 2021 | 65.54 | 65.73 | 65.46 | 65.66 | 0 | +3.34(+5.36%) |
Aug 22, 2021 | 61.96 | 62.44 | 61.74 | 62.32 | 0 | +0.07(+0.11%) |
Aug 21, 2021 | 64.05 | 64.10 | 62.11 | 62.25 | 0 | +0.00(+0.00%) |
Aug 20, 2021 | 64.05 | 64.10 | 62.11 | 62.25 | 0 | -1.73(-2.70%) |
Aug 19, 2021 | 64.05 | 64.76 | 63.98 | 63.98 | 0 | -0.76(-1.17%) |
Aug 18, 2021 | 64.58 | 64.74 | 64.45 | 64.74 | 0 | -1.92(-2.88%) |
Aug 17, 2021 | 66.58 | 66.73 | 66.58 | 66.66 | 0 | -0.89(-1.32%) |
Aug 16, 2021 | 67.43 | 67.56 | 67.40 | 67.55 | 0 | -0.54(-0.79%) |
Aug 15, 2021 | 67.71 | 68.27 | 67.71 | 68.09 | 0 | +0.06(+0.09%) |
Aug 14, 2021 | 68.91 | 69.22 | 67.77 | 68.03 | 0 | +0.00(+0.00%) |
Aug 13, 2021 | 68.91 | 69.22 | 67.77 | 68.03 | 0 | -0.75(-1.09%) |
Aug 12, 2021 | 68.91 | 69.02 | 68.74 | 68.78 | 0 | -0.57(-0.82%) |
Aug 11, 2021 | 69.36 | 69.38 | 69.28 | 69.35 | 0 | +0.95(+1.39%) |
Aug 10, 2021 | 68.51 | 68.55 | 68.37 | 68.40 | 0 | +1.42(+2.12%) |
Aug 09, 2021 | 66.85 | 66.99 | 66.80 | 66.98 | 0 | +0.04(+0.06%) |
Aug 08, 2021 | 67.88 | 67.90 | 66.64 | 66.94 | 0 | -0.89(-1.31%) |
Aug 07, 2021 | 69.14 | 70.18 | 67.80 | 67.83 | 0 | +0.00(+0.00%) |
Aug 06, 2021 | 69.14 | 70.18 | 67.80 | 67.83 | 0 | -1.24(-1.80%) |
Aug 05, 2021 | 69.14 | 69.16 | 69.04 | 69.07 | 0 | +1.02(+1.50%) |
Aug 04, 2021 | 68.06 | 68.12 | 67.93 | 68.05 | 0 | -2.37(-3.37%) |
Aug 03, 2021 | 70.32 | 70.56 | 70.27 | 70.42 | 0 | -1.07(-1.50%) |
Aug 02, 2021 | 71.52 | 71.65 | 71.44 | 71.49 | 0 | -2.33(-3.16%) |