Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 86.28 | 86.97 | 85.37 | 86.00 | 1,403,082 | -0.25(-0.29%) |
Oct 28, 2021 | 84.75 | 86.27 | 83.55 | 86.25 | 2,201,968 | +2.13(+2.53%) |
Oct 27, 2021 | 83.55 | 84.62 | 82.65 | 84.13 | 2,279,031 | +3.13(+3.86%) |
Oct 26, 2021 | 82.46 | 81.00 | 1,131,564 | -0.99(-1.21%) | ||
Oct 25, 2021 | 82.24 | 82.80 | 81.45 | 81.99 | 832,882 | -0.01(-0.01%) |
Oct 22, 2021 | 81.33 | 82.26 | 81.19 | 82.00 | 716,831 | +0.59(+0.73%) |
Oct 21, 2021 | 81.33 | 81.85 | 80.65 | 81.41 | 736,363 | +0.10(+0.13%) |
Oct 20, 2021 | 80.30 | 81.72 | 79.96 | 81.31 | 1,073,727 | +1.03(+1.28%) |
Oct 19, 2021 | 80.05 | 80.53 | 79.49 | 80.28 | 579,647 | +0.73(+0.92%) |
Oct 18, 2021 | 79.02 | 79.95 | 78.72 | 79.54 | 520,490 | +0.06(+0.07%) |
Oct 15, 2021 | 80.26 | 80.42 | 79.45 | 79.49 | 673,722 | -0.23(-0.29%) |
Oct 14, 2021 | 78.61 | 79.84 | 78.17 | 79.72 | 929,488 | +1.68(+2.15%) |
Oct 13, 2021 | 78.55 | 78.68 | 77.08 | 78.04 | 909,312 | -0.38(-0.49%) |
Oct 12, 2021 | 78.38 | 79.03 | 78.10 | 78.42 | 667,466 | -0.44(-0.55%) |
Oct 11, 2021 | 78.96 | 79.45 | 78.35 | 78.86 | 742,874 | +0.54(+0.69%) |
Oct 08, 2021 | 78.68 | 78.91 | 78.10 | 78.32 | 569,943 | -0.13(-0.17%) |
Oct 07, 2021 | 78.26 | 78.99 | 77.89 | 78.45 | 729,534 | +0.53(+0.68%) |
Oct 06, 2021 | 77.44 | 78.29 | 76.18 | 77.92 | 1,026,153 | -0.18(-0.23%) |
Oct 05, 2021 | 77.00 | 78.18 | 75.91 | 78.09 | 1,544,471 | +1.42(+1.85%) |
Oct 04, 2021 | 76.61 | 77.63 | 76.42 | 76.67 | 900,142 | +0.07(+0.08%) |
Oct 01, 2021 | 75.83 | 77.14 | 74.95 | 76.61 | 1,026,137 | +1.11(+1.48%) |
Sep 30, 2021 | 75.22 | 75.99 | 74.19 | 75.49 | 1,336,736 | +0.35(+0.47%) |
Sep 29, 2021 | 75.43 | 76.02 | 74.76 | 75.14 | 753,392 | +0.24(+0.32%) |
Sep 28, 2021 | 75.14 | 76.41 | 74.68 | 74.90 | 1,190,424 | +0.32(+0.42%) |
Sep 27, 2021 | 73.62 | 74.82 | 73.11 | 74.59 | 993,292 | +1.46(+1.99%) |
Sep 24, 2021 | 72.72 | 73.71 | 72.36 | 73.13 | 891,259 | +0.07(+0.10%) |
Sep 23, 2021 | 72.15 | 73.90 | 71.96 | 73.05 | 656,727 | +1.30(+1.81%) |
Sep 22, 2021 | 72.45 | 73.27 | 70.62 | 71.75 | 1,823,731 | +0.17(+0.23%) |
Sep 21, 2021 | 72.08 | 72.08 | 70.38 | 71.59 | 817,671 | -0.01(-0.01%) |
Sep 20, 2021 | 72.65 | 73.11 | 70.77 | 71.60 | 996,911 | -3.21(-4.29%) |
Sep 17, 2021 | 75.37 | 75.65 | 74.08 | 74.81 | 2,073,216 | -0.47(-0.63%) |
Sep 16, 2021 | 75.31 | 75.90 | 74.61 | 75.28 | 1,114,579 | -0.04(-0.05%) |
Sep 15, 2021 | 71.48 | 75.49 | 71.22 | 75.32 | 1,987,230 | +3.85(+5.39%) |
Sep 14, 2021 | 71.81 | 72.82 | 71.27 | 71.47 | 1,095,390 | -0.25(-0.35%) |
Sep 13, 2021 | 71.48 | 72.19 | 71.08 | 71.72 | 945,064 | +1.03(+1.46%) |
Sep 10, 2021 | 70.22 | 71.41 | 70.19 | 70.69 | 826,534 | +0.45(+0.65%) |
Sep 09, 2021 | 70.91 | 71.13 | 69.80 | 70.23 | 1,095,045 | -0.78(-1.10%) |
Sep 08, 2021 | 71.20 | 71.50 | 69.28 | 71.01 | 1,436,154 | -0.52(-0.73%) |
Sep 07, 2021 | 71.48 | 72.41 | 71.16 | 71.53 | 1,421,227 | -0.32(-0.44%) |
Sep 03, 2021 | 71.63 | 71.92 | 70.82 | 71.85 | 656,807 | +0.19(+0.26%) |
Sep 02, 2021 | 71.27 | 73.05 | 71.06 | 71.66 | 1,120,144 | +1.33(+1.89%) |
Sep 01, 2021 | 70.31 | 70.71 | 68.95 | 70.33 | 728,168 | +0.05(+0.07%) |
Aug 31, 2021 | 70.46 | 70.76 | 69.99 | 70.29 | 1,165,530 | -0.02(-0.03%) |
Aug 30, 2021 | 71.90 | 71.90 | 70.21 | 70.31 | 586,624 | -1.29(-1.80%) |
Aug 27, 2021 | 69.91 | 71.78 | 69.41 | 71.60 | 847,744 | +1.69(+2.42%) |
Aug 26, 2021 | 70.91 | 71.01 | 69.82 | 69.91 | 550,003 | -0.99(-1.40%) |
Aug 25, 2021 | 70.01 | 71.38 | 69.55 | 70.90 | 678,226 | +0.77(+1.10%) |
Aug 24, 2021 | 69.61 | 70.81 | 69.61 | 70.13 | 732,181 | +0.63(+0.91%) |
Aug 23, 2021 | 68.51 | 69.90 | 68.19 | 69.50 | 887,029 | +1.15(+1.68%) |
Aug 20, 2021 | 68.95 | 69.28 | 67.91 | 68.35 | 1,379,338 | -0.79(-1.14%) |
Aug 19, 2021 | 70.64 | 71.50 | 68.54 | 69.14 | 1,190,150 | -2.54(-3.55%) |
Aug 18, 2021 | 72.26 | 73.02 | 71.61 | 71.68 | 613,344 | -1.00(-1.37%) |
Aug 17, 2021 | 72.87 | 73.58 | 71.80 | 72.68 | 1,012,837 | -0.71(-0.97%) |
Aug 16, 2021 | 72.88 | 73.45 | 72.41 | 73.39 | 742,140 | +0.38(+0.52%) |
Aug 13, 2021 | 73.12 | 73.69 | 72.70 | 73.01 | 740,860 | +0.07(+0.10%) |
Aug 12, 2021 | 72.85 | 73.07 | 72.28 | 72.94 | 653,561 | -0.14(-0.19%) |
Aug 11, 2021 | 73.15 | 73.30 | 71.64 | 73.07 | 846,190 | +0.54(+0.75%) |
Aug 10, 2021 | 71.40 | 72.68 | 71.38 | 72.53 | 770,326 | +1.20(+1.68%) |
Aug 09, 2021 | 70.41 | 72.08 | 70.18 | 71.33 | 802,626 | +0.73(+1.03%) |
Aug 06, 2021 | 69.47 | 70.88 | 69.47 | 70.60 | 721,008 | +1.48(+2.13%) |
Aug 05, 2021 | 69.51 | 70.01 | 68.71 | 69.13 | 762,445 | -0.30(-0.43%) |
Aug 04, 2021 | 70.50 | 70.50 | 68.86 | 69.42 | 1,040,397 | -1.81(-2.54%) |
Aug 03, 2021 | 70.57 | 71.68 | 69.03 | 71.23 | 1,091,351 | +0.51(+0.72%) |