Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 79.29 | 79.89 | 77.62 | 79.13 | 1,035,800 | -0.12(-0.15%) |
Oct 28, 2021 | 77.53 | 79.57 | 76.97 | 79.25 | 853,881 | +1.97(+2.55%) |
Oct 27, 2021 | 77.99 | 79.13 | 76.65 | 77.28 | 744,705 | -0.71(-0.91%) |
Oct 26, 2021 | 79.70 | 77.80 | 77.99 | 746,229 | -1.70(-2.13%) | |
Oct 25, 2021 | 80.41 | 80.85 | 79.32 | 79.69 | 704,967 | -0.55(-0.69%) |
Oct 22, 2021 | 80.66 | 81.51 | 79.05 | 80.24 | 713,502 | -0.68(-0.84%) |
Oct 21, 2021 | 79.88 | 81.56 | 79.88 | 80.92 | 872,653 | +1.04(+1.30%) |
Oct 20, 2021 | 80.44 | 80.99 | 78.11 | 79.88 | 802,735 | -0.56(-0.70%) |
Oct 19, 2021 | 81.09 | 82.59 | 80.05 | 80.44 | 974,240 | -0.78(-0.96%) |
Oct 18, 2021 | 84.10 | 84.81 | 79.88 | 81.22 | 2,155,245 | -2.97(-3.53%) |
Oct 15, 2021 | 83.16 | 85.78 | 82.50 | 84.19 | 1,901,719 | +1.19(+1.43%) |
Oct 14, 2021 | 83.50 | 85.75 | 82.27 | 83.00 | 3,794,286 | -0.22(-0.26%) |
Oct 13, 2021 | 88.90 | 89.71 | 83.01 | 83.22 | 2,701,434 | -11.85(-12.46%) |
Oct 12, 2021 | 93.23 | 97.00 | 93.23 | 95.07 | 1,146,158 | +3.78(+4.14%) |
Oct 11, 2021 | 96.17 | 97.95 | 90.51 | 91.29 | 2,112,282 | -8.13(-8.18%) |
Oct 08, 2021 | 94.97 | 101.24 | 94.50 | 99.42 | 1,357,529 | +4.42(+4.65%) |
Oct 07, 2021 | 97.25 | 99.59 | 94.86 | 95.00 | 873,306 | -2.28(-2.34%) |
Oct 06, 2021 | 94.52 | 98.79 | 93.74 | 97.28 | 863,510 | +2.10(+2.21%) |
Oct 05, 2021 | 94.85 | 96.90 | 93.49 | 95.18 | 1,326,736 | +0.52(+0.55%) |
Oct 04, 2021 | 96.29 | 98.11 | 93.42 | 94.66 | 897,436 | -1.39(-1.45%) |
Oct 01, 2021 | 91.72 | 96.20 | 90.91 | 96.05 | 840,644 | +3.57(+3.86%) |
Sep 30, 2021 | 88.98 | 93.50 | 88.91 | 92.48 | 1,206,590 | +3.71(+4.18%) |
Sep 29, 2021 | 92.78 | 92.93 | 88.68 | 88.77 | 691,637 | -3.24(-3.52%) |
Sep 28, 2021 | 90.56 | 93.01 | 89.15 | 92.01 | 794,177 | +0.93(+1.02%) |
Sep 27, 2021 | 90.43 | 91.55 | 89.70 | 91.08 | 950,209 | +0.51(+0.56%) |
Sep 24, 2021 | 90.10 | 91.80 | 90.01 | 90.57 | 968,412 | +0.03(+0.03%) |
Sep 23, 2021 | 87.14 | 90.69 | 86.99 | 90.54 | 1,135,091 | +3.07(+3.51%) |
Sep 22, 2021 | 87.40 | 88.48 | 86.05 | 87.47 | 635,671 | -0.15(-0.17%) |
Sep 21, 2021 | 86.09 | 88.88 | 85.90 | 87.62 | 812,885 | +1.95(+2.28%) |
Sep 20, 2021 | 85.00 | 87.34 | 84.37 | 85.67 | 696,908 | -0.71(-0.82%) |
Sep 17, 2021 | 85.43 | 86.77 | 83.38 | 86.38 | 1,930,135 | +0.75(+0.88%) |
Sep 16, 2021 | 83.93 | 85.85 | 83.58 | 85.63 | 511,315 | +1.58(+1.88%) |
Sep 15, 2021 | 82.50 | 84.55 | 80.68 | 84.05 | 1,084,116 | +3.77(+4.70%) |
Sep 14, 2021 | 81.65 | 82.32 | 80.10 | 80.28 | 490,823 | -1.56(-1.91%) |
Sep 13, 2021 | 80.94 | 82.83 | 79.95 | 81.84 | 616,398 | +1.37(+1.70%) |
Sep 10, 2021 | 80.67 | 82.15 | 79.75 | 80.47 | 584,848 | -0.04(-0.05%) |
Sep 09, 2021 | 78.48 | 80.99 | 78.18 | 80.51 | 448,336 | +2.24(+2.86%) |
Sep 08, 2021 | 78.29 | 78.67 | 77.17 | 78.27 | 790,191 | -0.30(-0.38%) |
Sep 07, 2021 | 80.75 | 82.25 | 78.28 | 78.57 | 937,703 | -1.94(-2.41%) |
Sep 03, 2021 | 79.49 | 80.85 | 79.03 | 80.51 | 628,000 | +1.06(+1.33%) |
Sep 02, 2021 | 79.56 | 79.90 | 77.77 | 79.45 | 493,911 | +0.12(+0.15%) |
Sep 01, 2021 | 78.12 | 81.25 | 78.06 | 79.33 | 481,820 | +1.21(+1.55%) |
Aug 31, 2021 | 76.10 | 79.65 | 76.10 | 78.12 | 777,113 | +2.24(+2.95%) |
Aug 30, 2021 | 78.18 | 78.94 | 75.35 | 75.88 | 1,148,299 | -2.81(-3.57%) |
Aug 27, 2021 | 78.10 | 80.33 | 77.26 | 78.69 | 517,753 | +0.36(+0.46%) |
Aug 26, 2021 | 79.92 | 80.72 | 78.06 | 78.33 | 412,122 | -1.61(-2.01%) |
Aug 25, 2021 | 77.16 | 81.03 | 76.38 | 79.94 | 762,225 | +2.59(+3.35%) |
Aug 24, 2021 | 73.66 | 77.79 | 73.05 | 77.35 | 971,909 | +4.03(+5.50%) |
Aug 23, 2021 | 75.89 | 76.70 | 73.02 | 73.32 | 1,258,833 | -1.99(-2.64%) |
Aug 20, 2021 | 73.77 | 76.50 | 73.77 | 75.31 | 389,080 | +1.34(+1.81%) |
Aug 19, 2021 | 74.32 | 75.22 | 73.07 | 73.97 | 574,519 | -1.03(-1.37%) |
Aug 18, 2021 | 78.02 | 78.40 | 74.92 | 75.00 | 522,785 | -2.89(-3.71%) |
Aug 17, 2021 | 75.39 | 77.91 | 75.23 | 77.89 | 355,396 | +1.36(+1.78%) |
Aug 16, 2021 | 79.31 | 79.31 | 76.22 | 76.53 | 896,629 | -3.41(-4.27%) |
Aug 13, 2021 | 80.78 | 81.50 | 79.39 | 79.94 | 398,362 | -0.57(-0.71%) |
Aug 12, 2021 | 80.77 | 81.76 | 80.09 | 80.51 | 372,377 | -0.38(-0.47%) |
Aug 11, 2021 | 79.91 | 81.70 | 78.69 | 80.89 | 857,043 | +1.45(+1.83%) |
Aug 10, 2021 | 78.24 | 79.52 | 76.79 | 79.44 | 577,269 | +1.02(+1.30%) |
Aug 09, 2021 | 79.49 | 81.78 | 78.33 | 78.42 | 825,842 | -1.38(-1.73%) |
Aug 06, 2021 | 78.07 | 80.11 | 76.50 | 79.80 | 1,464,175 | +1.26(+1.60%) |
Aug 05, 2021 | 71.75 | 79.80 | 71.71 | 78.54 | 2,503,083 | +11.04(+16.36%) |
Aug 04, 2021 | 68.74 | 70.41 | 67.28 | 67.50 | 597,446 | -1.54(-2.23%) |
Aug 03, 2021 | 68.89 | 69.67 | 68.03 | 69.04 | 613,055 | +0.45(+0.66%) |