Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 78.02 | 79.14 | 77.06 | 77.77 | 267,895 | -0.38(-0.49%) |
Oct 28, 2021 | 75.45 | 78.19 | 75.45 | 78.15 | 212,068 | +3.37(+4.51%) |
Oct 27, 2021 | 76.63 | 77.88 | 74.66 | 74.78 | 271,433 | -1.89(-2.47%) |
Oct 26, 2021 | 78.84 | 76.51 | 76.67 | 292,480 | -1.93(-2.46%) | |
Oct 25, 2021 | 77.23 | 79.17 | 76.92 | 78.60 | 304,864 | +1.44(+1.87%) |
Oct 22, 2021 | 77.79 | 78.54 | 76.68 | 77.16 | 237,787 | -0.70(-0.90%) |
Oct 21, 2021 | 77.97 | 79.34 | 76.83 | 77.86 | 402,228 | -0.24(-0.31%) |
Oct 20, 2021 | 77.10 | 78.21 | 76.67 | 78.10 | 310,392 | +1.08(+1.40%) |
Oct 19, 2021 | 75.55 | 77.03 | 74.93 | 77.02 | 277,307 | +1.90(+2.53%) |
Oct 18, 2021 | 74.59 | 75.21 | 73.81 | 75.12 | 231,360 | +0.13(+0.17%) |
Oct 15, 2021 | 75.97 | 76.00 | 74.77 | 74.99 | 320,402 | +0.36(+0.48%) |
Oct 14, 2021 | 74.99 | 75.14 | 74.32 | 74.63 | 307,123 | +0.55(+0.74%) |
Oct 13, 2021 | 73.58 | 74.25 | 72.90 | 74.08 | 283,640 | +0.79(+1.08%) |
Oct 12, 2021 | 73.00 | 73.73 | 72.84 | 73.29 | 257,043 | +0.89(+1.23%) |
Oct 11, 2021 | 72.17 | 73.07 | 71.42 | 72.40 | 459,632 | +0.23(+0.32%) |
Oct 08, 2021 | 72.44 | 73.36 | 72.03 | 72.17 | 156,297 | -0.18(-0.25%) |
Oct 07, 2021 | 70.44 | 73.33 | 70.44 | 72.35 | 519,942 | +2.81(+4.04%) |
Oct 06, 2021 | 71.40 | 72.75 | 69.48 | 69.54 | 531,179 | -4.41(-5.96%) |
Oct 05, 2021 | 74.46 | 75.28 | 73.53 | 73.95 | 391,244 | +0.01(+0.01%) |
Oct 04, 2021 | 75.85 | 76.47 | 73.57 | 73.94 | 284,863 | -2.61(-3.41%) |
Oct 01, 2021 | 76.37 | 77.12 | 75.48 | 76.55 | 291,905 | +1.01(+1.34%) |
Sep 30, 2021 | 79.05 | 79.05 | 75.34 | 75.54 | 320,740 | -3.61(-4.56%) |
Sep 29, 2021 | 78.50 | 79.69 | 78.20 | 79.15 | 262,000 | +0.89(+1.14%) |
Sep 28, 2021 | 79.19 | 79.89 | 78.03 | 78.26 | 355,541 | -1.13(-1.42%) |
Sep 27, 2021 | 78.98 | 79.75 | 78.65 | 79.39 | 376,262 | +0.62(+0.79%) |
Sep 24, 2021 | 79.48 | 79.48 | 78.16 | 78.77 | 169,737 | -0.74(-0.93%) |
Sep 23, 2021 | 78.69 | 79.61 | 75.95 | 79.51 | 261,657 | +1.08(+1.38%) |
Sep 22, 2021 | 78.02 | 79.02 | 77.60 | 78.43 | 237,644 | +1.02(+1.32%) |
Sep 21, 2021 | 77.12 | 77.84 | 75.92 | 77.41 | 287,972 | +0.44(+0.57%) |
Sep 20, 2021 | 76.98 | 77.14 | 75.94 | 76.97 | 377,970 | -1.87(-2.37%) |
Sep 17, 2021 | 78.12 | 79.18 | 76.66 | 78.84 | 958,265 | +1.31(+1.69%) |
Sep 16, 2021 | 78.95 | 79.06 | 77.43 | 77.53 | 292,299 | -1.75(-2.21%) |
Sep 15, 2021 | 79.09 | 79.71 | 78.56 | 79.28 | 259,922 | -0.10(-0.13%) |
Sep 14, 2021 | 79.72 | 81.06 | 78.58 | 79.38 | 367,799 | +0.01(+0.01%) |
Sep 13, 2021 | 79.48 | 79.66 | 78.34 | 79.37 | 282,744 | +0.49(+0.62%) |
Sep 10, 2021 | 80.24 | 80.24 | 78.83 | 78.88 | 238,289 | -0.53(-0.67%) |
Sep 09, 2021 | 79.79 | 81.22 | 79.41 | 79.41 | 255,772 | -0.92(-1.15%) |
Sep 08, 2021 | 81.68 | 81.77 | 79.70 | 80.33 | 162,045 | -1.74(-2.12%) |
Sep 07, 2021 | 82.40 | 83.67 | 81.84 | 82.07 | 304,019 | +0.24(+0.29%) |
Sep 03, 2021 | 84.04 | 84.04 | 81.25 | 81.83 | 279,404 | -1.82(-2.18%) |
Sep 02, 2021 | 84.79 | 85.32 | 83.07 | 83.65 | 221,187 | -1.41(-1.66%) |
Sep 01, 2021 | 84.74 | 85.16 | 84.18 | 85.06 | 279,742 | +1.05(+1.25%) |
Aug 31, 2021 | 84.09 | 85.05 | 82.40 | 84.01 | 504,527 | -0.81(-0.95%) |
Aug 30, 2021 | 85.81 | 86.27 | 84.21 | 84.82 | 223,326 | -0.90(-1.05%) |
Aug 27, 2021 | 82.32 | 86.49 | 82.30 | 85.72 | 447,728 | +3.91(+4.78%) |
Aug 26, 2021 | 82.70 | 83.36 | 81.06 | 81.81 | 224,211 | -0.62(-0.75%) |
Aug 25, 2021 | 81.03 | 82.49 | 80.23 | 82.43 | 518,706 | +1.58(+1.95%) |
Aug 24, 2021 | 78.82 | 81.22 | 78.50 | 80.85 | 291,993 | +2.32(+2.95%) |
Aug 23, 2021 | 77.47 | 78.86 | 77.39 | 78.53 | 221,590 | +1.67(+2.17%) |
Aug 20, 2021 | 76.03 | 77.05 | 75.40 | 76.86 | 183,808 | +0.67(+0.88%) |
Aug 19, 2021 | 77.08 | 77.74 | 75.45 | 76.19 | 241,798 | -1.38(-1.78%) |
Aug 18, 2021 | 77.42 | 78.83 | 77.01 | 77.57 | 227,326 | +0.30(+0.39%) |
Aug 17, 2021 | 77.49 | 79.68 | 77.03 | 77.27 | 316,302 | -0.83(-1.06%) |
Aug 16, 2021 | 78.01 | 79.65 | 77.43 | 78.10 | 268,604 | -1.90(-2.38%) |
Aug 13, 2021 | 82.75 | 82.75 | 79.61 | 80.00 | 208,560 | -2.45(-2.97%) |
Aug 12, 2021 | 81.75 | 83.44 | 80.98 | 82.45 | 369,703 | +0.80(+0.98%) |
Aug 11, 2021 | 80.91 | 82.45 | 80.39 | 81.65 | 296,518 | +0.25(+0.31%) |
Aug 10, 2021 | 78.69 | 82.72 | 78.11 | 81.40 | 536,948 | +3.66(+4.71%) |
Aug 09, 2021 | 76.33 | 78.93 | 75.95 | 77.74 | 507,315 | +0.62(+0.80%) |
Aug 06, 2021 | 74.01 | 77.50 | 73.71 | 77.12 | 938,049 | +5.28(+7.35%) |
Aug 05, 2021 | 78.65 | 79.75 | 67.07 | 71.84 | 3,087,743 | -25.82(-26.44%) |
Aug 04, 2021 | 97.03 | 98.25 | 96.76 | 97.66 | 258,379 | +0.04(+0.04%) |
Aug 03, 2021 | 97.99 | 98.18 | 95.84 | 97.62 | 300,359 | +0.02(+0.02%) |