Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 81.77 | 82.57 | 81.70 | 82.39 | 5,471,594 | +0.20(+0.25%) |
Oct 28, 2021 | 82.50 | 82.79 | 82.03 | 82.19 | 3,044,909 | -0.33(-0.40%) |
Oct 27, 2021 | 81.88 | 82.81 | 81.63 | 82.52 | 4,097,864 | +1.35(+1.66%) |
Oct 26, 2021 | 80.92 | 81.18 | 81.17 | 1,782,176 | +0.59(+0.73%) | |
Oct 25, 2021 | 80.43 | 80.58 | 1,702,745 | -0.09(-0.11%) | ||
Oct 22, 2021 | 80.33 | 80.82 | 80.68 | 2,686,234 | +0.82(+1.03%) | |
Oct 21, 2021 | 80.08 | 80.17 | 79.71 | 79.85 | 2,354,286 | -0.10(-0.13%) |
Oct 20, 2021 | 80.20 | 80.47 | 79.85 | 79.96 | 3,143,318 | -0.51(-0.63%) |
Oct 19, 2021 | 80.96 | 81.01 | 80.44 | 80.46 | 1,936,243 | -1.03(-1.26%) |
Oct 18, 2021 | 81.16 | 81.66 | 80.89 | 81.49 | 2,302,450 | +0.27(+0.33%) |
Oct 15, 2021 | 81.24 | 81.26 | 80.93 | 81.22 | 2,051,381 | -0.45(-0.55%) |
Oct 14, 2021 | 81.41 | 81.73 | 81.20 | 81.67 | 1,935,479 | +0.27(+0.33%) |
Oct 13, 2021 | 81.04 | 81.51 | 81.00 | 81.41 | 3,826,842 | +0.73(+0.90%) |
Oct 12, 2021 | 79.98 | 80.73 | 79.91 | 80.68 | 3,071,097 | +1.27(+1.60%) |
Oct 11, 2021 | 79.47 | 79.60 | 79.37 | 79.40 | 508,544 | -0.24(-0.30%) |
Oct 08, 2021 | 79.80 | 79.84 | 79.41 | 79.64 | 2,336,734 | -0.48(-0.60%) |
Oct 07, 2021 | 80.30 | 80.37 | 79.98 | 80.12 | 1,708,918 | -0.83(-1.03%) |
Oct 06, 2021 | 80.85 | 81.12 | 80.74 | 80.95 | 2,667,807 | +0.40(+0.49%) |
Oct 05, 2021 | 81.07 | 81.10 | 80.45 | 80.56 | 2,495,250 | -0.70(-0.86%) |
Oct 04, 2021 | 81.08 | 81.52 | 80.80 | 81.26 | 3,160,715 | -0.17(-0.20%) |
Oct 01, 2021 | 81.17 | 81.48 | 80.86 | 81.42 | 5,184,914 | +0.61(+0.76%) |
Sep 30, 2021 | 80.71 | 80.91 | 80.46 | 80.81 | 3,135,361 | -0.06(-0.07%) |
Sep 29, 2021 | 81.05 | 81.39 | 80.46 | 80.86 | 3,127,735 | +0.18(+0.22%) |
Sep 28, 2021 | 80.80 | 81.20 | 80.43 | 80.69 | 3,143,118 | -1.19(-1.45%) |
Sep 27, 2021 | 81.72 | 82.13 | 81.62 | 81.88 | 2,949,185 | -0.31(-0.38%) |
Sep 24, 2021 | 82.62 | 82.64 | 82.09 | 82.19 | 2,071,075 | -0.74(-0.89%) |
Sep 23, 2021 | 83.99 | 84.02 | 82.92 | 82.93 | 2,810,131 | -1.78(-2.10%) |
Sep 22, 2021 | 84.24 | 84.73 | 84.06 | 84.71 | 3,469,899 | +0.43(+0.51%) |
Sep 21, 2021 | 84.20 | 84.30 | 83.92 | 84.28 | 2,004,086 | -0.09(-0.11%) |
Sep 20, 2021 | 84.12 | 84.53 | 83.92 | 84.37 | 1,717,394 | +0.99(+1.18%) |
Sep 17, 2021 | 83.36 | 83.45 | 83.11 | 83.38 | 1,280,506 | -0.40(-0.47%) |
Sep 16, 2021 | 83.64 | 84.05 | 83.55 | 83.78 | 1,769,773 | -0.33(-0.39%) |
Sep 15, 2021 | 84.49 | 84.50 | 83.80 | 84.11 | 1,581,855 | -0.31(-0.37%) |
Sep 14, 2021 | 83.70 | 84.66 | 83.64 | 84.42 | 2,471,687 | +0.89(+1.06%) |
Sep 13, 2021 | 83.34 | 83.58 | 83.31 | 83.54 | 1,423,795 | +0.49(+0.59%) |
Sep 10, 2021 | 83.28 | 83.43 | 82.89 | 83.05 | 2,578,436 | -0.64(-0.76%) |
Sep 09, 2021 | 82.92 | 83.80 | 82.74 | 83.69 | 1,985,539 | +0.94(+1.14%) |
Sep 08, 2021 | 82.64 | 82.92 | 82.50 | 82.75 | 2,043,817 | +0.45(+0.55%) |
Sep 07, 2021 | 82.44 | 82.55 | 82.11 | 82.29 | 1,921,986 | -0.65(-0.79%) |
Sep 03, 2021 | 82.91 | 83.08 | 82.78 | 82.95 | 1,994,036 | -0.65(-0.78%) |
Sep 02, 2021 | 83.48 | 83.62 | 83.22 | 83.60 | 1,184,055 | +0.34(+0.41%) |
Sep 01, 2021 | 83.46 | 83.54 | 83.08 | 83.26 | 1,864,553 | +0.07(+0.08%) |
Aug 31, 2021 | 83.60 | 83.79 | 82.97 | 83.20 | 3,155,195 | -0.48(-0.57%) |
Aug 30, 2021 | 83.20 | 83.70 | 83.19 | 83.67 | 2,127,705 | +0.25(+0.30%) |
Aug 27, 2021 | 82.99 | 83.45 | 82.85 | 83.43 | 2,961,300 | +0.44(+0.53%) |
Aug 26, 2021 | 82.67 | 82.98 | 82.45 | 82.98 | 1,847,350 | +0.27(+0.32%) |
Aug 25, 2021 | 83.35 | 83.44 | 82.51 | 82.72 | 1,842,784 | -0.70(-0.84%) |
Aug 24, 2021 | 83.63 | 83.81 | 83.40 | 83.42 | 999,039 | -0.57(-0.68%) |
Aug 23, 2021 | 83.89 | 84.03 | 83.74 | 83.99 | 1,220,950 | -0.06(-0.07%) |
Aug 20, 2021 | 84.08 | 84.20 | 83.83 | 84.04 | 1,611,109 | +0.05(+0.05%) |
Aug 19, 2021 | 83.90 | 84.01 | 83.67 | 84.00 | 1,458,956 | +0.58(+0.70%) |
Aug 18, 2021 | 83.08 | 83.50 | 82.96 | 83.42 | 2,659,774 | +0.24(+0.29%) |
Aug 17, 2021 | 83.20 | 83.50 | 83.07 | 83.18 | 1,659,510 | +0.00(+0.00%) |
Aug 16, 2021 | 83.34 | 83.78 | 83.15 | 83.18 | 1,222,479 | +0.20(+0.24%) |
Aug 13, 2021 | 82.10 | 82.97 | 81.79 | 82.97 | 1,062,544 | +1.19(+1.45%) |
Aug 12, 2021 | 81.69 | 81.89 | 81.36 | 81.79 | 1,663,858 | -0.16(-0.19%) |
Aug 11, 2021 | 81.88 | 82.32 | 81.56 | 81.94 | 2,303,298 | -0.05(-0.06%) |
Aug 10, 2021 | 82.43 | 82.50 | 81.96 | 81.99 | 1,919,118 | -0.35(-0.42%) |
Aug 09, 2021 | 82.79 | 83.01 | 82.30 | 82.34 | 1,743,234 | -0.29(-0.35%) |
Aug 06, 2021 | 82.90 | 83.11 | 82.56 | 82.62 | 1,433,645 | -1.31(-1.56%) |
Aug 05, 2021 | 84.18 | 84.26 | 83.78 | 83.93 | 1,166,913 | -0.43(-0.51%) |
Aug 04, 2021 | 84.61 | 84.75 | 83.64 | 84.36 | 1,546,712 | +0.22(+0.26%) |
Aug 03, 2021 | 84.13 | 84.42 | 83.99 | 84.14 | 1,112,085 | +0.06(+0.07%) |