Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 77.25 | 77.93 | 76.54 | 76.85 | 1,715,307 | -0.69(-0.89%) |
Oct 28, 2021 | 77.73 | 78.17 | 77.17 | 77.53 | 1,123,719 | +0.07(+0.09%) |
Oct 27, 2021 | 78.36 | 78.39 | 77.04 | 77.46 | 1,265,605 | -0.41(-0.52%) |
Oct 26, 2021 | 77.88 | 77.87 | 1,264,058 | +0.02(+0.02%) | ||
Oct 25, 2021 | 78.29 | 78.31 | 77.59 | 77.85 | 952,569 | -0.44(-0.57%) |
Oct 22, 2021 | 78.19 | 78.60 | 78.03 | 78.29 | 1,028,901 | +0.37(+0.48%) |
Oct 21, 2021 | 78.21 | 78.40 | 77.65 | 77.92 | 1,088,727 | -0.19(-0.24%) |
Oct 20, 2021 | 78.19 | 78.86 | 77.65 | 78.11 | 1,715,592 | +0.13(+0.16%) |
Oct 19, 2021 | 78.57 | 78.57 | 77.47 | 77.99 | 1,601,914 | +0.68(+0.88%) |
Oct 18, 2021 | 77.58 | 77.73 | 76.92 | 77.31 | 1,291,194 | -0.91(-1.16%) |
Oct 15, 2021 | 79.41 | 79.58 | 77.99 | 78.21 | 1,286,560 | -1.16(-1.46%) |
Oct 14, 2021 | 78.47 | 79.48 | 78.18 | 79.37 | 1,329,606 | +1.31(+1.68%) |
Oct 13, 2021 | 76.84 | 78.32 | 76.75 | 78.06 | 1,682,969 | +0.66(+0.85%) |
Oct 12, 2021 | 76.47 | 77.52 | 76.32 | 77.40 | 1,615,400 | +1.07(+1.40%) |
Oct 11, 2021 | 77.19 | 77.31 | 76.18 | 76.33 | 1,285,105 | -0.98(-1.26%) |
Oct 08, 2021 | 77.92 | 78.44 | 77.20 | 77.31 | 911,210 | -0.62(-0.79%) |
Oct 07, 2021 | 78.11 | 78.79 | 77.18 | 77.92 | 1,713,980 | -0.15(-0.20%) |
Oct 06, 2021 | 76.66 | 78.13 | 76.19 | 78.08 | 1,823,031 | +1.42(+1.85%) |
Oct 05, 2021 | 76.75 | 77.31 | 76.38 | 76.66 | 1,593,837 | -0.21(-0.27%) |
Oct 04, 2021 | 74.56 | 77.30 | 74.36 | 76.86 | 2,768,623 | +2.79(+3.76%) |
Oct 01, 2021 | 74.46 | 74.85 | 73.86 | 74.08 | 1,768,370 | +0.07(+0.10%) |
Sep 30, 2021 | 74.68 | 74.83 | 73.80 | 74.00 | 2,187,221 | -0.34(-0.46%) |
Sep 29, 2021 | 73.59 | 74.67 | 73.33 | 74.35 | 1,189,667 | +0.97(+1.32%) |
Sep 28, 2021 | 73.33 | 73.74 | 72.73 | 73.38 | 1,620,546 | -0.39(-0.53%) |
Sep 27, 2021 | 74.88 | 75.68 | 73.65 | 73.77 | 1,135,527 | -1.06(-1.42%) |
Sep 24, 2021 | 74.44 | 75.14 | 74.44 | 74.83 | 1,501,568 | +0.16(+0.22%) |
Sep 23, 2021 | 75.20 | 75.51 | 74.55 | 74.66 | 1,267,221 | -0.42(-0.55%) |
Sep 22, 2021 | 75.86 | 75.86 | 74.70 | 75.08 | 978,907 | -0.53(-0.71%) |
Sep 21, 2021 | 75.46 | 76.44 | 75.39 | 75.61 | 1,177,729 | +0.15(+0.20%) |
Sep 20, 2021 | 75.51 | 76.32 | 74.59 | 75.46 | 1,421,235 | +0.06(+0.08%) |
Sep 17, 2021 | 76.38 | 76.95 | 75.23 | 75.40 | 3,416,453 | -1.41(-1.84%) |
Sep 16, 2021 | 76.90 | 77.42 | 76.15 | 76.81 | 1,089,539 | -0.41(-0.53%) |
Sep 15, 2021 | 78.04 | 78.10 | 77.09 | 77.22 | 2,105,413 | -0.96(-1.22%) |
Sep 14, 2021 | 79.71 | 79.89 | 77.68 | 78.17 | 2,374,550 | -1.24(-1.56%) |
Sep 13, 2021 | 80.03 | 80.43 | 78.99 | 79.41 | 1,724,915 | +0.02(+0.02%) |
Sep 10, 2021 | 80.67 | 80.91 | 79.29 | 79.40 | 1,709,929 | -1.33(-1.65%) |
Sep 09, 2021 | 80.94 | 81.48 | 79.90 | 80.73 | 2,871,119 | -1.87(-2.26%) |
Sep 08, 2021 | 80.73 | 83.24 | 80.35 | 82.60 | 3,046,845 | +1.94(+2.41%) |
Sep 07, 2021 | 82.59 | 82.59 | 80.65 | 80.65 | 1,627,592 | -2.03(-2.46%) |
Sep 03, 2021 | 83.02 | 83.23 | 82.38 | 82.69 | 1,031,030 | -0.57(-0.68%) |
Sep 02, 2021 | 82.49 | 83.28 | 82.43 | 83.25 | 1,050,069 | +0.86(+1.05%) |
Sep 01, 2021 | 81.77 | 82.75 | 81.66 | 82.39 | 1,716,447 | +0.84(+1.02%) |
Aug 31, 2021 | 81.84 | 82.08 | 81.17 | 81.55 | 1,850,037 | -0.29(-0.35%) |
Aug 30, 2021 | 80.94 | 81.93 | 80.93 | 81.84 | 759,818 | +0.78(+0.96%) |
Aug 27, 2021 | 81.30 | 81.36 | 80.81 | 81.06 | 1,245,102 | -0.10(-0.12%) |
Aug 26, 2021 | 81.09 | 81.47 | 80.88 | 81.16 | 1,831,405 | -0.05(-0.07%) |
Aug 25, 2021 | 81.46 | 81.59 | 81.00 | 81.21 | 1,687,477 | -0.48(-0.58%) |
Aug 24, 2021 | 81.73 | 82.02 | 80.67 | 81.69 | 1,350,451 | -0.22(-0.26%) |
Aug 23, 2021 | 82.50 | 82.78 | 81.61 | 81.90 | 1,842,562 | -0.89(-1.07%) |
Aug 20, 2021 | 81.88 | 83.29 | 81.40 | 82.79 | 2,576,607 | +0.84(+1.02%) |
Aug 19, 2021 | 81.16 | 82.54 | 81.01 | 81.96 | 1,743,633 | +0.86(+1.06%) |
Aug 18, 2021 | 81.79 | 81.85 | 80.63 | 81.09 | 1,280,968 | -0.56(-0.68%) |
Aug 17, 2021 | 81.43 | 81.69 | 80.70 | 81.65 | 1,500,247 | +0.03(+0.03%) |
Aug 16, 2021 | 81.44 | 82.24 | 81.32 | 81.63 | 1,416,885 | +0.33(+0.41%) |
Aug 13, 2021 | 80.71 | 81.31 | 80.52 | 81.29 | 1,559,100 | +0.75(+0.94%) |
Aug 12, 2021 | 80.83 | 81.27 | 80.50 | 80.54 | 1,332,585 | -0.29(-0.36%) |
Aug 11, 2021 | 80.22 | 80.88 | 79.97 | 80.83 | 1,181,212 | +0.90(+1.12%) |
Aug 10, 2021 | 80.05 | 80.23 | 79.45 | 79.93 | 960,291 | -0.03(-0.03%) |
Aug 09, 2021 | 80.24 | 80.37 | 79.40 | 79.95 | 971,110 | -0.01(-0.01%) |
Aug 06, 2021 | 79.97 | 80.77 | 79.57 | 79.96 | 1,192,822 | -0.06(-0.08%) |
Aug 05, 2021 | 79.53 | 80.13 | 79.00 | 80.03 | 1,162,853 | +0.77(+0.98%) |
Aug 04, 2021 | 78.48 | 79.30 | 77.94 | 79.25 | 1,345,706 | +0.33(+0.42%) |
Aug 03, 2021 | 78.41 | 79.96 | 78.15 | 78.92 | 1,859,512 | +0.45(+0.57%) |