Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 77.48 | 80.10 | 76.88 | 77.96 | 181,481 | +0.56(+0.73%) |
Oct 28, 2021 | 78.34 | 78.34 | 76.70 | 77.40 | 173,915 | +0.18(+0.23%) |
Oct 27, 2021 | 77.42 | 78.34 | 76.96 | 77.23 | 177,793 | -0.15(-0.19%) |
Oct 26, 2021 | 77.88 | 77.37 | 196,851 | +0.06(+0.07%) | ||
Oct 25, 2021 | 75.92 | 78.01 | 75.07 | 77.32 | 316,242 | +1.56(+2.06%) |
Oct 22, 2021 | 74.75 | 76.06 | 74.17 | 75.76 | 172,576 | +0.83(+1.11%) |
Oct 21, 2021 | 75.12 | 76.46 | 74.62 | 74.93 | 186,838 | -0.58(-0.77%) |
Oct 20, 2021 | 74.94 | 77.84 | 74.22 | 75.51 | 344,411 | -1.74(-2.26%) |
Oct 19, 2021 | 74.88 | 78.56 | 74.21 | 77.25 | 329,555 | +2.80(+3.77%) |
Oct 18, 2021 | 73.00 | 74.59 | 71.96 | 74.45 | 174,490 | +0.55(+0.75%) |
Oct 15, 2021 | 76.38 | 77.02 | 73.84 | 73.90 | 144,595 | -1.25(-1.67%) |
Oct 14, 2021 | 74.95 | 75.45 | 73.99 | 75.15 | 128,317 | +0.94(+1.27%) |
Oct 13, 2021 | 75.94 | 75.94 | 73.58 | 74.21 | 156,258 | -2.07(-2.71%) |
Oct 12, 2021 | 76.78 | 77.58 | 75.93 | 76.28 | 112,131 | -0.11(-0.14%) |
Oct 11, 2021 | 77.12 | 78.32 | 76.17 | 76.39 | 128,188 | -0.56(-0.73%) |
Oct 08, 2021 | 78.90 | 79.11 | 76.81 | 76.95 | 115,837 | -1.49(-1.91%) |
Oct 07, 2021 | 79.74 | 80.90 | 78.25 | 78.44 | 136,072 | -0.82(-1.04%) |
Oct 06, 2021 | 77.89 | 79.33 | 76.77 | 79.27 | 166,851 | +0.39(+0.49%) |
Oct 05, 2021 | 78.43 | 80.22 | 77.65 | 78.88 | 265,558 | +0.56(+0.72%) |
Oct 04, 2021 | 79.65 | 81.04 | 78.18 | 78.31 | 139,364 | -1.82(-2.27%) |
Oct 01, 2021 | 75.58 | 80.25 | 75.50 | 80.13 | 269,184 | +5.21(+6.96%) |
Sep 30, 2021 | 78.08 | 78.08 | 74.76 | 74.92 | 186,118 | -2.68(-3.45%) |
Sep 29, 2021 | 78.70 | 79.54 | 77.24 | 77.60 | 182,608 | -0.42(-0.54%) |
Sep 28, 2021 | 79.36 | 80.02 | 77.80 | 78.02 | 177,487 | -1.71(-2.14%) |
Sep 27, 2021 | 80.35 | 82.12 | 79.62 | 79.73 | 203,333 | +0.28(+0.35%) |
Sep 24, 2021 | 78.39 | 80.83 | 78.39 | 79.45 | 186,890 | +0.62(+0.78%) |
Sep 23, 2021 | 77.32 | 79.79 | 77.18 | 78.83 | 210,913 | +2.35(+3.08%) |
Sep 22, 2021 | 73.96 | 77.05 | 73.19 | 76.48 | 187,039 | +3.43(+4.70%) |
Sep 21, 2021 | 75.52 | 75.59 | 72.67 | 73.05 | 178,454 | -2.66(-3.51%) |
Sep 20, 2021 | 73.35 | 75.76 | 72.23 | 75.70 | 299,054 | +0.82(+1.10%) |
Sep 17, 2021 | 75.03 | 75.53 | 73.25 | 74.88 | 373,717 | +0.15(+0.20%) |
Sep 16, 2021 | 73.47 | 75.54 | 73.34 | 74.74 | 127,124 | +1.60(+2.18%) |
Sep 15, 2021 | 72.40 | 73.29 | 71.04 | 73.14 | 204,379 | +0.78(+1.08%) |
Sep 14, 2021 | 74.28 | 74.28 | 71.66 | 72.36 | 197,553 | -1.55(-2.10%) |
Sep 13, 2021 | 73.38 | 74.28 | 71.97 | 73.91 | 178,960 | +1.22(+1.68%) |
Sep 10, 2021 | 74.37 | 74.67 | 72.67 | 72.69 | 120,203 | -0.62(-0.84%) |
Sep 09, 2021 | 72.88 | 74.49 | 72.59 | 73.31 | 165,037 | -0.06(-0.08%) |
Sep 08, 2021 | 73.49 | 74.80 | 72.88 | 73.36 | 206,903 | -0.33(-0.45%) |
Sep 07, 2021 | 74.86 | 75.50 | 73.64 | 73.69 | 169,591 | -1.45(-1.93%) |
Sep 03, 2021 | 76.80 | 76.80 | 73.86 | 75.14 | 213,548 | -2.11(-2.73%) |
Sep 02, 2021 | 77.62 | 78.12 | 76.05 | 77.25 | 240,005 | +0.26(+0.34%) |
Sep 01, 2021 | 76.65 | 77.49 | 75.68 | 77.00 | 228,308 | +0.68(+0.89%) |
Aug 31, 2021 | 74.38 | 76.53 | 73.35 | 76.31 | 391,966 | +1.85(+2.48%) |
Aug 30, 2021 | 76.70 | 76.70 | 72.70 | 74.47 | 247,195 | -2.42(-3.14%) |
Aug 27, 2021 | 73.56 | 78.42 | 72.92 | 76.88 | 464,016 | +3.63(+4.95%) |
Aug 26, 2021 | 72.43 | 73.38 | 71.23 | 73.26 | 235,701 | +0.82(+1.13%) |
Aug 25, 2021 | 70.45 | 72.83 | 70.16 | 72.44 | 228,851 | +1.28(+1.80%) |
Aug 24, 2021 | 70.00 | 71.90 | 69.12 | 71.16 | 188,356 | +1.85(+2.68%) |
Aug 23, 2021 | 67.94 | 69.57 | 67.13 | 69.30 | 265,618 | +2.51(+3.76%) |
Aug 20, 2021 | 66.00 | 67.73 | 65.85 | 66.79 | 207,400 | +0.90(+1.37%) |
Aug 19, 2021 | 66.73 | 67.41 | 64.62 | 65.89 | 301,215 | -1.72(-2.54%) |
Aug 18, 2021 | 67.63 | 69.02 | 66.79 | 67.60 | 272,534 | -0.06(-0.10%) |
Aug 17, 2021 | 68.96 | 69.51 | 67.01 | 67.67 | 239,531 | -2.57(-3.66%) |
Aug 16, 2021 | 70.68 | 71.94 | 70.00 | 70.24 | 131,607 | -1.13(-1.58%) |
Aug 13, 2021 | 70.67 | 71.85 | 70.11 | 71.37 | 190,917 | +0.55(+0.78%) |
Aug 12, 2021 | 71.21 | 71.92 | 69.46 | 70.81 | 238,420 | -0.92(-1.29%) |
Aug 11, 2021 | 68.93 | 72.17 | 68.15 | 71.74 | 255,815 | +2.62(+3.79%) |
Aug 10, 2021 | 69.48 | 70.39 | 68.27 | 69.12 | 375,638 | +0.96(+1.41%) |
Aug 09, 2021 | 71.64 | 72.02 | 67.48 | 68.16 | 345,087 | -3.79(-5.27%) |
Aug 06, 2021 | 72.18 | 72.59 | 71.02 | 71.95 | 159,016 | -0.05(-0.06%) |
Aug 05, 2021 | 71.59 | 73.11 | 70.25 | 72.00 | 255,140 | +1.38(+1.96%) |
Aug 04, 2021 | 70.58 | 72.80 | 70.25 | 70.61 | 201,672 | -1.44(-2.00%) |
Aug 03, 2021 | 72.95 | 72.98 | 69.78 | 72.05 | 353,030 | -0.23(-0.32%) |