Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 78.22 | 78.81 | 77.84 | 78.58 | 119,253 | +0.56(+0.71%) |
Oct 28, 2021 | 78.09 | 78.86 | 77.82 | 78.02 | 82,532 | +0.70(+0.91%) |
Oct 27, 2021 | 80.22 | 80.80 | 77.30 | 77.32 | 101,754 | -3.16(-3.92%) |
Oct 26, 2021 | 80.46 | 80.25 | 80.48 | 197,455 | +1.30(+1.64%) | |
Oct 25, 2021 | 78.85 | 79.45 | 78.43 | 79.18 | 85,645 | +0.14(+0.17%) |
Oct 22, 2021 | 79.77 | 80.57 | 78.67 | 79.05 | 74,797 | -0.59(-0.75%) |
Oct 21, 2021 | 79.45 | 79.81 | 78.95 | 79.64 | 103,253 | +0.25(+0.32%) |
Oct 20, 2021 | 78.46 | 79.52 | 77.55 | 79.39 | 46,175 | +0.93(+1.18%) |
Oct 19, 2021 | 78.83 | 78.83 | 77.60 | 78.46 | 53,993 | +0.13(+0.16%) |
Oct 18, 2021 | 77.77 | 79.08 | 77.47 | 78.33 | 84,610 | +0.12(+0.15%) |
Oct 15, 2021 | 80.73 | 80.73 | 78.18 | 78.22 | 101,703 | -1.44(-1.81%) |
Oct 14, 2021 | 79.38 | 80.12 | 79.27 | 79.66 | 77,595 | +1.23(+1.57%) |
Oct 13, 2021 | 78.50 | 78.67 | 77.47 | 78.43 | 59,813 | -0.24(-0.31%) |
Oct 12, 2021 | 78.06 | 79.11 | 77.80 | 78.67 | 51,272 | +0.85(+1.09%) |
Oct 11, 2021 | 79.18 | 79.61 | 77.73 | 77.83 | 54,627 | -1.28(-1.61%) |
Oct 08, 2021 | 79.29 | 79.62 | 78.57 | 79.10 | 39,590 | -0.31(-0.39%) |
Oct 07, 2021 | 78.40 | 79.88 | 78.35 | 79.42 | 86,556 | +1.78(+2.30%) |
Oct 06, 2021 | 77.52 | 78.38 | 75.70 | 77.63 | 83,752 | -0.73(-0.93%) |
Oct 05, 2021 | 78.17 | 79.14 | 76.67 | 78.36 | 81,378 | +0.69(+0.89%) |
Oct 04, 2021 | 77.59 | 78.18 | 76.70 | 77.67 | 105,441 | +0.40(+0.52%) |
Oct 01, 2021 | 75.48 | 77.96 | 75.06 | 77.27 | 123,357 | +2.38(+3.17%) |
Sep 30, 2021 | 77.38 | 77.38 | 74.81 | 74.89 | 64,255 | -1.74(-2.28%) |
Sep 29, 2021 | 76.13 | 76.86 | 75.35 | 76.64 | 87,535 | +1.26(+1.67%) |
Sep 28, 2021 | 77.76 | 77.76 | 75.07 | 75.38 | 124,273 | -2.19(-2.83%) |
Sep 27, 2021 | 76.56 | 78.29 | 76.56 | 77.57 | 106,630 | +1.24(+1.62%) |
Sep 24, 2021 | 76.27 | 77.34 | 75.72 | 76.34 | 117,893 | -0.20(-0.27%) |
Sep 23, 2021 | 75.16 | 76.98 | 74.60 | 76.54 | 106,651 | +1.92(+2.57%) |
Sep 22, 2021 | 74.03 | 75.78 | 73.12 | 74.62 | 113,950 | +1.39(+1.90%) |
Sep 21, 2021 | 75.96 | 75.96 | 72.84 | 73.23 | 149,217 | -1.89(-2.52%) |
Sep 20, 2021 | 74.17 | 75.70 | 73.73 | 75.12 | 108,278 | -0.56(-0.73%) |
Sep 17, 2021 | 74.97 | 76.27 | 74.27 | 75.67 | 361,875 | +1.09(+1.46%) |
Sep 16, 2021 | 77.07 | 77.07 | 74.48 | 74.58 | 119,463 | -1.91(-2.50%) |
Sep 15, 2021 | 75.71 | 76.65 | 75.13 | 76.49 | 140,473 | +0.61(+0.81%) |
Sep 14, 2021 | 77.55 | 77.74 | 75.39 | 75.88 | 115,717 | -1.02(-1.33%) |
Sep 13, 2021 | 75.94 | 76.91 | 75.01 | 76.90 | 88,576 | +1.82(+2.43%) |
Sep 10, 2021 | 77.03 | 77.03 | 75.02 | 75.08 | 124,097 | -1.17(-1.53%) |
Sep 09, 2021 | 76.06 | 77.02 | 75.50 | 76.25 | 147,254 | -0.06(-0.08%) |
Sep 08, 2021 | 76.89 | 77.13 | 75.85 | 76.31 | 88,617 | -0.83(-1.07%) |
Sep 07, 2021 | 75.32 | 77.78 | 75.27 | 77.14 | 157,746 | +1.70(+2.26%) |
Sep 03, 2021 | 75.84 | 75.93 | 74.97 | 75.43 | 105,783 | -0.58(-0.77%) |
Sep 02, 2021 | 75.73 | 76.60 | 74.84 | 76.01 | 80,183 | +0.53(+0.71%) |
Sep 01, 2021 | 76.10 | 76.10 | 74.91 | 75.48 | 67,141 | -0.64(-0.84%) |
Aug 31, 2021 | 76.03 | 77.01 | 75.46 | 76.12 | 89,013 | +0.16(+0.20%) |
Aug 30, 2021 | 77.45 | 77.55 | 75.76 | 75.97 | 105,795 | -1.39(-1.80%) |
Aug 27, 2021 | 75.24 | 77.65 | 75.24 | 77.36 | 142,036 | +2.19(+2.91%) |
Aug 26, 2021 | 76.09 | 76.80 | 75.16 | 75.17 | 127,813 | -1.22(-1.60%) |
Aug 25, 2021 | 75.12 | 76.91 | 75.12 | 76.39 | 135,128 | +1.04(+1.38%) |
Aug 24, 2021 | 75.41 | 75.76 | 74.90 | 75.35 | 125,889 | +0.18(+0.25%) |
Aug 23, 2021 | 75.18 | 75.57 | 74.89 | 75.17 | 191,219 | +0.53(+0.72%) |
Aug 20, 2021 | 73.39 | 74.70 | 73.05 | 74.63 | 107,130 | +1.51(+2.06%) |
Aug 19, 2021 | 72.22 | 73.33 | 72.10 | 73.13 | 216,529 | -0.11(-0.15%) |
Aug 18, 2021 | 72.69 | 73.65 | 72.13 | 73.24 | 212,075 | +0.22(+0.31%) |
Aug 17, 2021 | 73.45 | 74.64 | 72.08 | 73.01 | 180,890 | -1.35(-1.82%) |
Aug 16, 2021 | 74.29 | 75.33 | 73.86 | 74.36 | 115,705 | -0.62(-0.83%) |
Aug 13, 2021 | 75.72 | 75.79 | 74.82 | 74.98 | 78,239 | -0.40(-0.53%) |
Aug 12, 2021 | 75.61 | 76.21 | 75.11 | 75.38 | 289,140 | -0.52(-0.68%) |
Aug 11, 2021 | 74.96 | 76.04 | 74.42 | 75.90 | 119,293 | +0.39(+0.51%) |
Aug 10, 2021 | 74.37 | 75.56 | 73.41 | 75.51 | 170,768 | +1.47(+1.98%) |
Aug 09, 2021 | 74.95 | 75.56 | 73.83 | 74.04 | 164,546 | -0.90(-1.21%) |
Aug 06, 2021 | 74.11 | 77.15 | 73.90 | 74.95 | 573,231 | -5.96(-7.36%) |
Aug 05, 2021 | 80.44 | 81.79 | 79.07 | 80.90 | 67,807 | +0.77(+0.96%) |
Aug 04, 2021 | 81.96 | 82.82 | 80.12 | 80.14 | 55,211 | -3.08(-3.70%) |
Aug 03, 2021 | 83.07 | 83.90 | 81.42 | 83.22 | 137,867 | +0.54(+0.66%) |