Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 79.96 | 81.13 | 79.52 | 80.71 | 2,982,328 | -0.44(-0.54%) |
Oct 28, 2021 | 80.18 | 81.54 | 80.18 | 81.14 | 1,948,011 | +1.38(+1.73%) |
Oct 27, 2021 | 80.34 | 80.64 | 79.32 | 79.76 | 2,377,688 | -0.04(-0.05%) |
Oct 26, 2021 | 79.52 | 79.80 | 4,279,302 | -0.99(-1.22%) | ||
Oct 25, 2021 | 80.27 | 80.79 | 4,391,921 | +1.75(+2.21%) | ||
Oct 22, 2021 | 78.38 | 80.62 | 77.11 | 79.04 | 5,708,783 | +4.51(+6.05%) |
Oct 21, 2021 | 72.62 | 74.53 | 72.34 | 74.53 | 2,876,266 | +1.56(+2.14%) |
Oct 20, 2021 | 73.60 | 74.47 | 72.92 | 72.97 | 2,188,643 | -0.53(-0.73%) |
Oct 19, 2021 | 73.62 | 73.86 | 72.34 | 73.50 | 2,676,620 | -0.11(-0.15%) |
Oct 18, 2021 | 73.75 | 74.49 | 73.20 | 73.61 | 2,109,941 | -0.68(-0.91%) |
Oct 15, 2021 | 74.72 | 75.48 | 74.05 | 74.29 | 1,912,801 | -0.46(-0.62%) |
Oct 14, 2021 | 72.94 | 75.65 | 72.78 | 74.75 | 2,323,264 | +2.65(+3.68%) |
Oct 13, 2021 | 71.79 | 72.76 | 71.37 | 72.10 | 1,498,050 | +0.51(+0.71%) |
Oct 12, 2021 | 74.26 | 74.39 | 70.86 | 71.59 | 2,822,756 | -2.37(-3.21%) |
Oct 11, 2021 | 72.35 | 74.50 | 72.22 | 73.97 | 2,774,919 | +1.54(+2.13%) |
Oct 08, 2021 | 74.51 | 74.80 | 72.34 | 72.43 | 2,191,461 | -1.68(-2.26%) |
Oct 07, 2021 | 73.72 | 74.87 | 73.10 | 74.10 | 2,354,194 | +1.06(+1.45%) |
Oct 06, 2021 | 73.55 | 74.26 | 71.91 | 73.04 | 4,870,717 | -4.11(-5.33%) |
Oct 05, 2021 | 76.50 | 77.73 | 75.05 | 77.16 | 2,298,460 | +0.92(+1.20%) |
Oct 04, 2021 | 76.32 | 77.66 | 75.73 | 76.24 | 2,352,545 | -0.24(-0.32%) |
Oct 01, 2021 | 75.81 | 77.04 | 73.70 | 76.48 | 1,827,182 | +1.71(+2.29%) |
Sep 30, 2021 | 75.69 | 75.87 | 74.74 | 74.77 | 1,358,125 | -0.53(-0.70%) |
Sep 29, 2021 | 76.06 | 76.56 | 74.74 | 75.30 | 1,742,441 | -1.00(-1.31%) |
Sep 28, 2021 | 78.16 | 78.84 | 76.08 | 76.29 | 2,333,407 | -2.46(-3.12%) |
Sep 27, 2021 | 77.92 | 79.96 | 77.64 | 78.75 | 1,379,573 | +0.75(+0.96%) |
Sep 24, 2021 | 77.10 | 78.16 | 76.43 | 78.00 | 1,376,849 | +0.94(+1.22%) |
Sep 23, 2021 | 75.63 | 77.69 | 75.48 | 77.06 | 1,726,655 | +1.90(+2.53%) |
Sep 22, 2021 | 74.80 | 76.04 | 74.44 | 75.15 | 1,660,680 | +1.24(+1.68%) |
Sep 21, 2021 | 75.28 | 75.34 | 73.66 | 73.91 | 1,873,528 | -0.64(-0.86%) |
Sep 20, 2021 | 73.98 | 74.64 | 73.09 | 74.55 | 2,522,234 | -0.71(-0.94%) |
Sep 17, 2021 | 75.71 | 76.56 | 75.07 | 75.26 | 4,937,219 | -0.97(-1.27%) |
Sep 16, 2021 | 75.63 | 77.31 | 75.62 | 76.24 | 1,983,330 | +0.42(+0.56%) |
Sep 15, 2021 | 74.58 | 75.85 | 74.38 | 75.81 | 2,077,413 | +1.47(+1.97%) |
Sep 14, 2021 | 75.21 | 76.38 | 73.76 | 74.35 | 2,336,501 | -1.10(-1.45%) |
Sep 13, 2021 | 75.38 | 76.20 | 74.75 | 75.44 | 2,065,080 | +0.02(+0.02%) |
Sep 10, 2021 | 78.40 | 79.09 | 75.15 | 75.43 | 4,075,118 | -3.07(-3.92%) |
Sep 09, 2021 | 75.89 | 79.63 | 75.89 | 78.50 | 5,361,007 | +2.71(+3.57%) |
Sep 08, 2021 | 77.66 | 77.68 | 74.93 | 75.80 | 3,941,865 | -3.35(-4.24%) |
Sep 07, 2021 | 81.48 | 81.61 | 79.07 | 79.15 | 2,014,580 | -2.03(-2.50%) |
Sep 03, 2021 | 80.57 | 81.57 | 80.39 | 81.18 | 1,651,844 | +0.74(+0.92%) |
Sep 02, 2021 | 79.01 | 80.53 | 78.60 | 80.44 | 1,813,699 | +2.08(+2.65%) |
Sep 01, 2021 | 79.29 | 79.29 | 77.30 | 78.37 | 2,282,963 | -0.36(-0.46%) |
Aug 31, 2021 | 78.20 | 79.30 | 77.79 | 78.73 | 2,110,454 | +0.67(+0.86%) |
Aug 30, 2021 | 77.61 | 78.44 | 77.10 | 78.05 | 1,651,381 | +0.48(+0.61%) |
Aug 27, 2021 | 76.27 | 78.28 | 76.25 | 77.57 | 1,845,901 | +1.41(+1.85%) |
Aug 26, 2021 | 78.13 | 78.37 | 76.07 | 76.16 | 2,586,790 | -1.93(-2.47%) |
Aug 25, 2021 | 77.21 | 80.47 | 77.21 | 78.10 | 3,599,647 | +0.74(+0.95%) |
Aug 24, 2021 | 81.52 | 81.93 | 76.12 | 77.36 | 5,921,995 | -5.02(-6.10%) |
Aug 23, 2021 | 80.95 | 82.99 | 80.86 | 82.38 | 1,396,385 | +2.00(+2.48%) |
Aug 20, 2021 | 79.39 | 80.46 | 79.08 | 80.39 | 1,412,860 | +1.17(+1.47%) |
Aug 19, 2021 | 79.17 | 79.80 | 78.61 | 79.22 | 1,596,726 | -0.80(-1.00%) |
Aug 18, 2021 | 81.08 | 81.65 | 79.97 | 80.02 | 1,540,000 | -1.05(-1.30%) |
Aug 17, 2021 | 80.53 | 81.92 | 79.98 | 81.07 | 1,396,941 | -0.46(-0.56%) |
Aug 16, 2021 | 82.48 | 83.04 | 81.43 | 81.53 | 1,991,013 | +0.33(+0.41%) |
Aug 13, 2021 | 81.26 | 82.46 | 80.99 | 81.20 | 1,499,167 | -0.44(-0.54%) |
Aug 12, 2021 | 84.92 | 84.92 | 80.85 | 81.64 | 2,290,498 | -2.97(-3.51%) |
Aug 11, 2021 | 83.41 | 84.75 | 82.51 | 84.60 | 1,895,887 | +1.21(+1.45%) |
Aug 10, 2021 | 83.47 | 84.29 | 82.91 | 83.39 | 1,721,167 | +0.23(+0.28%) |
Aug 09, 2021 | 82.55 | 83.70 | 82.10 | 83.16 | 1,162,121 | +0.33(+0.40%) |
Aug 06, 2021 | 82.10 | 83.75 | 82.10 | 82.82 | 1,637,842 | +1.12(+1.38%) |
Aug 05, 2021 | 80.71 | 81.88 | 80.45 | 81.70 | 1,984,934 | +1.42(+1.77%) |
Aug 04, 2021 | 80.84 | 81.23 | 80.00 | 80.28 | 1,799,140 | -0.99(-1.22%) |
Aug 03, 2021 | 79.69 | 81.88 | 79.26 | 81.27 | 2,183,306 | +1.73(+2.17%) |