Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 82.62 | 84.51 | 82.62 | 84.13 | 217,994 | +1.05(+1.27%) |
Oct 28, 2021 | 82.94 | 83.74 | 82.76 | 83.08 | 98,766 | +0.51(+0.61%) |
Oct 27, 2021 | 84.82 | 84.82 | 82.39 | 82.57 | 148,308 | -1.81(-2.15%) |
Oct 26, 2021 | 85.45 | 84.38 | 160,474 | -0.74(-0.87%) | ||
Oct 25, 2021 | 85.28 | 85.12 | 130,544 | +0.06(+0.07%) | ||
Oct 22, 2021 | 86.16 | 86.94 | 82.70 | 85.06 | 85,075 | -0.75(-0.87%) |
Oct 21, 2021 | 84.13 | 86.10 | 83.70 | 85.81 | 183,573 | +1.68(+1.99%) |
Oct 20, 2021 | 83.26 | 84.63 | 82.92 | 84.14 | 111,594 | +0.74(+0.89%) |
Oct 19, 2021 | 83.16 | 83.83 | 82.15 | 83.40 | 84,969 | +0.68(+0.82%) |
Oct 18, 2021 | 81.04 | 82.83 | 80.82 | 82.72 | 65,890 | +1.20(+1.47%) |
Oct 15, 2021 | 82.39 | 82.78 | 81.18 | 81.52 | 297,096 | +0.23(+0.29%) |
Oct 14, 2021 | 79.96 | 81.44 | 79.42 | 81.28 | 86,438 | +2.20(+2.78%) |
Oct 13, 2021 | 78.68 | 79.59 | 77.75 | 79.08 | 66,144 | +0.35(+0.45%) |
Oct 12, 2021 | 79.04 | 79.63 | 78.70 | 78.73 | 80,485 | -0.21(-0.27%) |
Oct 11, 2021 | 80.96 | 81.42 | 78.84 | 78.95 | 97,707 | -2.24(-2.76%) |
Oct 08, 2021 | 81.68 | 82.16 | 80.76 | 81.19 | 52,167 | -0.49(-0.60%) |
Oct 07, 2021 | 81.31 | 82.43 | 80.72 | 81.67 | 124,787 | +1.03(+1.28%) |
Oct 06, 2021 | 80.09 | 80.70 | 78.80 | 80.64 | 99,553 | +0.17(+0.21%) |
Oct 05, 2021 | 79.61 | 80.98 | 79.19 | 80.48 | 108,545 | +1.07(+1.35%) |
Oct 04, 2021 | 79.17 | 80.02 | 78.28 | 79.40 | 108,934 | +0.08(+0.10%) |
Oct 01, 2021 | 78.41 | 80.15 | 77.50 | 79.33 | 177,656 | +1.56(+2.00%) |
Sep 30, 2021 | 80.99 | 80.99 | 77.72 | 77.77 | 127,157 | -2.59(-3.22%) |
Sep 29, 2021 | 79.91 | 80.68 | 78.77 | 80.36 | 71,533 | +0.82(+1.03%) |
Sep 28, 2021 | 81.31 | 81.42 | 79.40 | 79.54 | 100,477 | -1.78(-2.19%) |
Sep 27, 2021 | 79.83 | 82.25 | 79.83 | 81.32 | 93,739 | +1.19(+1.48%) |
Sep 24, 2021 | 79.96 | 80.86 | 79.96 | 80.14 | 91,606 | -0.15(-0.18%) |
Sep 23, 2021 | 78.97 | 80.78 | 78.67 | 80.28 | 72,308 | +1.46(+1.85%) |
Sep 22, 2021 | 78.63 | 79.39 | 78.53 | 78.82 | 150,685 | +0.90(+1.15%) |
Sep 21, 2021 | 79.33 | 79.33 | 76.49 | 77.92 | 124,671 | -0.74(-0.94%) |
Sep 20, 2021 | 78.18 | 78.72 | 76.90 | 78.66 | 166,298 | -0.90(-1.13%) |
Sep 17, 2021 | 79.99 | 81.86 | 78.58 | 79.56 | 932,831 | +0.06(+0.07%) |
Sep 16, 2021 | 80.80 | 81.79 | 79.11 | 79.50 | 199,118 | -1.95(-2.39%) |
Sep 15, 2021 | 79.97 | 81.76 | 79.32 | 81.45 | 221,155 | +1.79(+2.25%) |
Sep 14, 2021 | 79.19 | 80.34 | 78.85 | 79.66 | 215,523 | +1.10(+1.40%) |
Sep 13, 2021 | 81.64 | 81.64 | 77.91 | 78.56 | 232,975 | -2.39(-2.95%) |
Sep 10, 2021 | 81.55 | 83.25 | 80.75 | 80.94 | 129,838 | -0.44(-0.54%) |
Sep 09, 2021 | 82.36 | 82.76 | 81.31 | 81.38 | 110,910 | -0.97(-1.18%) |
Sep 08, 2021 | 81.28 | 82.39 | 80.96 | 82.36 | 108,028 | +0.97(+1.20%) |
Sep 07, 2021 | 83.24 | 83.24 | 81.38 | 81.38 | 152,934 | -1.69(-2.04%) |
Sep 03, 2021 | 83.43 | 83.52 | 82.72 | 83.08 | 120,285 | -0.48(-0.57%) |
Sep 02, 2021 | 83.32 | 84.17 | 82.69 | 83.55 | 108,263 | +0.66(+0.80%) |
Sep 01, 2021 | 82.88 | 83.32 | 81.47 | 82.89 | 91,478 | +0.13(+0.15%) |
Aug 31, 2021 | 83.59 | 83.59 | 82.34 | 82.76 | 97,728 | -0.81(-0.97%) |
Aug 30, 2021 | 83.27 | 84.01 | 82.44 | 83.57 | 111,175 | +0.54(+0.65%) |
Aug 27, 2021 | 81.26 | 83.29 | 81.25 | 83.04 | 219,840 | +2.19(+2.71%) |
Aug 26, 2021 | 82.10 | 82.10 | 80.85 | 80.85 | 108,072 | -1.11(-1.35%) |
Aug 25, 2021 | 81.29 | 82.62 | 80.76 | 81.96 | 112,360 | +0.85(+1.04%) |
Aug 24, 2021 | 81.32 | 81.52 | 80.87 | 81.11 | 88,405 | +0.05(+0.06%) |
Aug 23, 2021 | 81.10 | 81.22 | 80.35 | 81.06 | 74,218 | +0.56(+0.69%) |
Aug 20, 2021 | 79.09 | 80.57 | 78.94 | 80.51 | 139,535 | +1.40(+1.77%) |
Aug 19, 2021 | 79.15 | 79.74 | 78.49 | 79.10 | 162,086 | -0.56(-0.70%) |
Aug 18, 2021 | 79.76 | 80.58 | 79.29 | 79.66 | 134,798 | -0.43(-0.54%) |
Aug 17, 2021 | 80.46 | 80.59 | 78.84 | 80.09 | 173,655 | -0.59(-0.74%) |
Aug 16, 2021 | 80.55 | 81.15 | 80.02 | 80.68 | 100,963 | -0.11(-0.13%) |
Aug 13, 2021 | 80.76 | 80.99 | 80.06 | 80.79 | 109,256 | +0.30(+0.38%) |
Aug 12, 2021 | 81.32 | 81.41 | 80.03 | 80.49 | 118,850 | -0.45(-0.55%) |
Aug 11, 2021 | 80.58 | 81.04 | 80.31 | 80.93 | 106,665 | +0.68(+0.85%) |
Aug 10, 2021 | 79.17 | 80.45 | 78.78 | 80.25 | 135,148 | +1.08(+1.37%) |
Aug 09, 2021 | 79.91 | 80.50 | 78.99 | 79.17 | 97,961 | -1.41(-1.75%) |
Aug 06, 2021 | 81.59 | 81.95 | 80.54 | 80.58 | 169,390 | +0.00(+0.00%) |
Aug 05, 2021 | 80.07 | 80.61 | 79.48 | 80.58 | 142,786 | +1.07(+1.35%) |
Aug 04, 2021 | 79.62 | 80.25 | 79.21 | 79.51 | 122,894 | -0.50(-0.63%) |
Aug 03, 2021 | 78.90 | 80.20 | 78.33 | 80.01 | 177,354 | +1.46(+1.86%) |