Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 82.06 | 82.86 | 81.99 | 82.69 | 5,452,135 | +0.20(+0.25%) |
Oct 28, 2021 | 82.80 | 83.09 | 82.33 | 82.48 | 3,034,080 | -0.33(-0.40%) |
Oct 27, 2021 | 82.17 | 83.10 | 81.92 | 82.82 | 4,083,290 | +1.35(+1.66%) |
Oct 26, 2021 | 81.20 | 81.47 | 81.46 | 1,775,838 | +0.59(+0.73%) | |
Oct 25, 2021 | 80.71 | 80.87 | 1,696,689 | -0.09(-0.11%) | ||
Oct 22, 2021 | 80.62 | 81.11 | 80.96 | 2,676,681 | +0.82(+1.03%) | |
Oct 21, 2021 | 80.37 | 80.45 | 79.99 | 80.14 | 2,345,913 | -0.10(-0.13%) |
Oct 20, 2021 | 80.49 | 80.76 | 80.14 | 80.24 | 3,132,139 | -0.51(-0.63%) |
Oct 19, 2021 | 81.25 | 81.30 | 80.72 | 80.75 | 1,929,357 | -1.03(-1.26%) |
Oct 18, 2021 | 81.45 | 81.95 | 81.18 | 81.78 | 2,294,261 | +0.27(+0.33%) |
Oct 15, 2021 | 81.53 | 81.55 | 81.22 | 81.51 | 2,044,086 | -0.45(-0.55%) |
Oct 14, 2021 | 81.70 | 82.02 | 81.49 | 81.96 | 1,928,595 | +0.27(+0.33%) |
Oct 13, 2021 | 81.32 | 81.80 | 81.29 | 81.70 | 3,813,233 | +0.73(+0.90%) |
Oct 12, 2021 | 80.27 | 81.02 | 80.19 | 80.96 | 3,060,175 | +1.28(+1.60%) |
Oct 11, 2021 | 79.75 | 79.89 | 79.66 | 79.68 | 506,736 | -0.24(-0.30%) |
Oct 08, 2021 | 80.08 | 80.13 | 79.69 | 79.93 | 2,328,423 | -0.48(-0.60%) |
Oct 07, 2021 | 80.58 | 80.66 | 80.27 | 80.41 | 1,702,840 | -0.83(-1.03%) |
Oct 06, 2021 | 81.14 | 81.41 | 81.03 | 81.24 | 2,658,320 | +0.40(+0.49%) |
Oct 05, 2021 | 81.36 | 81.39 | 80.74 | 80.84 | 2,486,376 | -0.70(-0.86%) |
Oct 04, 2021 | 81.37 | 81.81 | 81.09 | 81.55 | 3,149,474 | -0.17(-0.20%) |
Oct 01, 2021 | 81.46 | 81.77 | 81.15 | 81.71 | 5,166,475 | +0.62(+0.76%) |
Sep 30, 2021 | 81.00 | 81.20 | 80.75 | 81.10 | 3,124,210 | -0.06(-0.07%) |
Sep 29, 2021 | 81.34 | 81.68 | 80.75 | 81.15 | 3,116,611 | +0.18(+0.22%) |
Sep 28, 2021 | 81.09 | 81.49 | 80.72 | 80.98 | 3,131,940 | -1.19(-1.45%) |
Sep 27, 2021 | 82.01 | 82.42 | 81.91 | 82.17 | 2,938,696 | -0.31(-0.38%) |
Sep 24, 2021 | 82.91 | 82.94 | 82.38 | 82.49 | 2,063,710 | -0.74(-0.89%) |
Sep 23, 2021 | 84.29 | 84.32 | 83.22 | 83.23 | 2,800,137 | -1.79(-2.10%) |
Sep 22, 2021 | 84.54 | 85.03 | 84.36 | 85.01 | 3,457,559 | +0.43(+0.51%) |
Sep 21, 2021 | 84.50 | 84.60 | 84.22 | 84.58 | 1,996,959 | -0.09(-0.11%) |
Sep 20, 2021 | 84.42 | 84.83 | 84.22 | 84.67 | 1,711,286 | +0.99(+1.18%) |
Sep 17, 2021 | 83.66 | 83.74 | 83.40 | 83.68 | 1,275,952 | -0.40(-0.47%) |
Sep 16, 2021 | 83.94 | 84.35 | 83.85 | 84.08 | 1,763,479 | -0.33(-0.39%) |
Sep 15, 2021 | 84.79 | 84.80 | 84.10 | 84.41 | 1,576,229 | -0.31(-0.37%) |
Sep 14, 2021 | 84.00 | 84.97 | 83.94 | 84.72 | 2,462,897 | +0.89(+1.06%) |
Sep 13, 2021 | 83.63 | 83.88 | 83.61 | 83.84 | 1,418,732 | +0.49(+0.59%) |
Sep 10, 2021 | 83.58 | 83.73 | 83.19 | 83.35 | 2,569,267 | -0.64(-0.76%) |
Sep 09, 2021 | 83.22 | 84.10 | 83.03 | 83.98 | 1,978,477 | +0.94(+1.14%) |
Sep 08, 2021 | 82.93 | 83.22 | 82.79 | 83.04 | 2,036,548 | +0.45(+0.55%) |
Sep 07, 2021 | 82.74 | 82.85 | 82.40 | 82.59 | 1,915,150 | -0.66(-0.79%) |
Sep 03, 2021 | 83.21 | 83.37 | 83.08 | 83.24 | 1,986,944 | -0.66(-0.78%) |
Sep 02, 2021 | 83.78 | 83.92 | 83.51 | 83.90 | 1,179,844 | +0.34(+0.41%) |
Sep 01, 2021 | 83.76 | 83.84 | 83.37 | 83.56 | 1,857,921 | +0.07(+0.08%) |
Aug 31, 2021 | 83.90 | 84.09 | 83.26 | 83.49 | 3,143,974 | -0.48(-0.57%) |
Aug 30, 2021 | 83.50 | 84.00 | 83.48 | 83.97 | 2,120,138 | +0.25(+0.30%) |
Aug 27, 2021 | 83.29 | 83.75 | 83.14 | 83.72 | 2,950,768 | +0.44(+0.53%) |
Aug 26, 2021 | 82.97 | 83.28 | 82.74 | 83.28 | 1,840,780 | +0.27(+0.32%) |
Aug 25, 2021 | 83.65 | 83.74 | 82.80 | 83.01 | 1,836,230 | -0.70(-0.84%) |
Aug 24, 2021 | 83.93 | 84.11 | 83.70 | 83.71 | 995,486 | -0.57(-0.68%) |
Aug 23, 2021 | 84.19 | 84.33 | 84.04 | 84.29 | 1,216,608 | -0.06(-0.07%) |
Aug 20, 2021 | 84.38 | 84.50 | 84.13 | 84.34 | 1,605,380 | +0.05(+0.05%) |
Aug 19, 2021 | 84.20 | 84.31 | 83.97 | 84.30 | 1,453,768 | +0.58(+0.70%) |
Aug 18, 2021 | 83.38 | 83.80 | 83.25 | 83.71 | 2,650,315 | +0.24(+0.29%) |
Aug 17, 2021 | 83.49 | 83.80 | 83.36 | 83.47 | 1,653,608 | +0.00(+0.00%) |
Aug 16, 2021 | 83.64 | 84.07 | 83.45 | 83.47 | 1,218,131 | +0.20(+0.24%) |
Aug 13, 2021 | 82.39 | 83.27 | 82.08 | 83.27 | 1,058,765 | +1.19(+1.45%) |
Aug 12, 2021 | 81.99 | 82.18 | 81.65 | 82.08 | 1,657,941 | -0.16(-0.19%) |
Aug 11, 2021 | 82.17 | 82.61 | 81.85 | 82.24 | 2,295,107 | -0.05(-0.06%) |
Aug 10, 2021 | 82.73 | 82.79 | 82.25 | 82.28 | 1,912,293 | -0.35(-0.42%) |
Aug 09, 2021 | 83.09 | 83.31 | 82.60 | 82.63 | 1,737,035 | -0.29(-0.35%) |
Aug 06, 2021 | 83.20 | 83.41 | 82.85 | 82.92 | 1,428,547 | -1.31(-1.56%) |
Aug 05, 2021 | 84.48 | 84.56 | 84.08 | 84.23 | 1,162,763 | -0.43(-0.51%) |
Aug 04, 2021 | 84.92 | 85.05 | 83.94 | 84.67 | 1,541,211 | +0.22(+0.26%) |
Aug 03, 2021 | 84.43 | 84.72 | 84.29 | 84.44 | 1,108,130 | +0.06(+0.07%) |