Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 82.77 | 84.44 | 84.26 | 131,617 | +1.12(+1.35%) | |
Oct 28, 2021 | 80.71 | 83.36 | 80.71 | 83.14 | 137,578 | +2.88(+3.59%) |
Oct 27, 2021 | 81.10 | 81.74 | 79.85 | 80.26 | 97,412 | -0.85(-1.05%) |
Oct 26, 2021 | 82.00 | 81.09 | 81.11 | 89,526 | -0.42(-0.52%) | |
Oct 25, 2021 | 81.14 | 81.71 | 80.10 | 81.53 | 82,476 | +0.46(+0.57%) |
Oct 22, 2021 | 81.00 | 81.89 | 80.41 | 81.07 | 115,111 | -0.26(-0.32%) |
Oct 21, 2021 | 80.73 | 82.07 | 80.28 | 81.33 | 125,416 | +0.43(+0.53%) |
Oct 20, 2021 | 82.03 | 82.03 | 79.88 | 80.90 | 93,803 | -1.08(-1.32%) |
Oct 19, 2021 | 80.67 | 82.00 | 80.42 | 81.98 | 62,735 | +1.56(+1.94%) |
Oct 18, 2021 | 80.37 | 81.67 | 80.23 | 80.42 | 120,535 | -0.74(-0.91%) |
Oct 15, 2021 | 82.24 | 82.98 | 81.12 | 81.16 | 141,528 | +0.05(+0.06%) |
Oct 14, 2021 | 79.88 | 81.22 | 79.88 | 81.11 | 93,193 | +2.16(+2.74%) |
Oct 13, 2021 | 78.87 | 80.21 | 78.45 | 78.95 | 151,488 | +0.71(+0.91%) |
Oct 12, 2021 | 77.00 | 79.06 | 76.24 | 78.24 | 96,124 | +1.51(+1.97%) |
Oct 11, 2021 | 78.10 | 79.19 | 76.65 | 76.73 | 118,055 | -1.36(-1.74%) |
Oct 08, 2021 | 80.65 | 80.98 | 77.96 | 78.09 | 105,569 | -2.15(-2.68%) |
Oct 07, 2021 | 79.05 | 80.77 | 79.05 | 80.24 | 134,772 | +1.95(+2.49%) |
Oct 06, 2021 | 77.01 | 78.35 | 76.86 | 78.29 | 106,646 | +0.42(+0.54%) |
Oct 05, 2021 | 78.11 | 79.89 | 77.57 | 77.87 | 161,222 | +0.04(+0.05%) |
Oct 04, 2021 | 79.24 | 79.24 | 75.06 | 77.83 | 286,347 | -1.74(-2.19%) |
Oct 01, 2021 | 78.67 | 79.97 | 77.65 | 79.57 | 155,848 | +1.38(+1.76%) |
Sep 30, 2021 | 79.83 | 80.55 | 78.11 | 78.19 | 94,074 | -1.23(-1.55%) |
Sep 29, 2021 | 80.53 | 80.80 | 79.19 | 79.42 | 113,524 | -0.22(-0.28%) |
Sep 28, 2021 | 81.47 | 81.71 | 79.39 | 79.64 | 220,148 | -2.87(-3.48%) |
Sep 27, 2021 | 82.00 | 82.92 | 80.80 | 82.51 | 124,569 | +0.49(+0.60%) |
Sep 24, 2021 | 81.71 | 82.41 | 80.90 | 82.02 | 133,087 | -0.44(-0.53%) |
Sep 23, 2021 | 81.63 | 82.89 | 81.10 | 82.46 | 178,084 | +1.56(+1.93%) |
Sep 22, 2021 | 79.63 | 81.00 | 79.12 | 80.90 | 128,137 | +1.81(+2.29%) |
Sep 21, 2021 | 80.25 | 80.79 | 78.21 | 79.09 | 174,446 | -0.11(-0.14%) |
Sep 20, 2021 | 79.23 | 79.56 | 76.21 | 79.20 | 402,623 | -2.25(-2.76%) |
Sep 17, 2021 | 83.58 | 83.99 | 81.36 | 81.45 | 561,988 | -1.33(-1.61%) |
Sep 16, 2021 | 82.77 | 83.49 | 82.03 | 82.78 | 160,368 | +0.27(+0.33%) |
Sep 15, 2021 | 80.71 | 82.60 | 79.05 | 82.51 | 281,110 | +2.08(+2.59%) |
Sep 14, 2021 | 80.95 | 80.95 | 78.63 | 80.43 | 151,998 | -0.07(-0.09%) |
Sep 13, 2021 | 80.01 | 80.50 | 78.67 | 80.50 | 137,075 | +0.88(+1.11%) |
Sep 10, 2021 | 81.18 | 83.29 | 79.48 | 79.62 | 254,052 | -1.21(-1.50%) |
Sep 09, 2021 | 80.16 | 81.92 | 79.34 | 80.83 | 159,532 | +0.25(+0.31%) |
Sep 08, 2021 | 82.77 | 83.09 | 80.38 | 80.58 | 262,705 | -2.68(-3.22%) |
Sep 07, 2021 | 85.32 | 85.32 | 83.25 | 83.26 | 160,085 | -1.88(-2.21%) |
Sep 03, 2021 | 84.93 | 85.33 | 83.62 | 85.14 | 166,139 | -0.15(-0.18%) |
Sep 02, 2021 | 85.82 | 86.28 | 85.00 | 85.29 | 113,821 | +0.01(+0.01%) |
Sep 01, 2021 | 84.49 | 85.38 | 84.49 | 85.28 | 107,715 | +0.95(+1.13%) |
Aug 31, 2021 | 83.49 | 84.45 | 82.63 | 84.33 | 179,380 | +1.00(+1.20%) |
Aug 30, 2021 | 84.15 | 84.23 | 82.34 | 83.33 | 184,736 | -0.38(-0.45%) |
Aug 27, 2021 | 81.07 | 83.88 | 81.07 | 83.71 | 228,729 | +2.58(+3.18%) |
Aug 26, 2021 | 80.94 | 82.15 | 80.58 | 81.13 | 160,231 | -0.11(-0.14%) |
Aug 25, 2021 | 81.79 | 82.27 | 80.75 | 81.24 | 116,973 | -0.54(-0.66%) |
Aug 24, 2021 | 82.50 | 83.20 | 81.13 | 81.78 | 206,721 | -0.30(-0.37%) |
Aug 23, 2021 | 79.77 | 82.20 | 79.71 | 82.08 | 189,745 | +2.58(+3.25%) |
Aug 20, 2021 | 77.33 | 79.60 | 77.26 | 79.50 | 267,354 | +2.16(+2.79%) |
Aug 19, 2021 | 76.54 | 78.15 | 75.56 | 77.34 | 225,910 | +0.24(+0.31%) |
Aug 18, 2021 | 79.01 | 79.14 | 77.00 | 77.10 | 235,695 | -2.05(-2.59%) |
Aug 17, 2021 | 80.57 | 82.59 | 79.06 | 79.15 | 230,810 | -2.36(-2.90%) |
Aug 16, 2021 | 83.25 | 83.25 | 81.14 | 81.51 | 181,098 | -2.35(-2.80%) |
Aug 13, 2021 | 86.08 | 86.08 | 83.85 | 83.86 | 124,827 | -1.85(-2.16%) |
Aug 12, 2021 | 85.43 | 86.24 | 84.60 | 85.71 | 126,091 | +0.08(+0.09%) |
Aug 11, 2021 | 87.08 | 87.08 | 84.25 | 85.63 | 130,690 | -1.36(-1.56%) |
Aug 10, 2021 | 86.68 | 87.77 | 85.13 | 86.99 | 296,696 | +0.37(+0.43%) |
Aug 09, 2021 | 89.83 | 89.87 | 86.32 | 86.62 | 189,912 | -3.66(-4.05%) |
Aug 06, 2021 | 92.53 | 94.45 | 87.72 | 90.28 | 291,525 | +4.87(+5.70%) |
Aug 05, 2021 | 84.20 | 85.79 | 84.06 | 85.41 | 217,785 | +1.38(+1.64%) |
Aug 04, 2021 | 85.59 | 86.28 | 83.92 | 84.03 | 112,862 | -1.96(-2.28%) |
Aug 03, 2021 | 84.55 | 86.21 | 83.62 | 85.99 | 254,935 | +1.66(+1.97%) |