Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 76.72 | 76.94 | 75.21 | 76.21 | 182,842 | -3.52(-4.41%) |
Oct 28, 2021 | 78.66 | 79.85 | 77.99 | 79.72 | 120,551 | +0.11(+0.14%) |
Oct 27, 2021 | 80.24 | 81.22 | 79.41 | 79.61 | 100,774 | -1.92(-2.35%) |
Oct 26, 2021 | 83.46 | 81.53 | 74,367 | -1.42(-1.71%) | ||
Oct 25, 2021 | 82.92 | 83.25 | 81.60 | 82.95 | 73,541 | +1.41(+1.73%) |
Oct 22, 2021 | 82.39 | 83.53 | 80.79 | 81.54 | 420,635 | -0.71(-0.87%) |
Oct 21, 2021 | 82.05 | 82.50 | 81.42 | 82.25 | 83,148 | -1.72(-2.05%) |
Oct 20, 2021 | 84.44 | 84.44 | 83.30 | 83.97 | 54,282 | +0.04(+0.04%) |
Oct 19, 2021 | 82.48 | 84.14 | 82.20 | 83.93 | 50,631 | +3.15(+3.90%) |
Oct 18, 2021 | 79.63 | 81.37 | 79.56 | 80.78 | 82,155 | -0.54(-0.66%) |
Oct 15, 2021 | 79.76 | 81.73 | 79.51 | 81.32 | 542,685 | +2.89(+3.68%) |
Oct 14, 2021 | 78.97 | 79.14 | 77.68 | 78.43 | 42,476 | +0.63(+0.81%) |
Oct 13, 2021 | 76.62 | 78.28 | 76.06 | 77.80 | 60,321 | +3.13(+4.19%) |
Oct 12, 2021 | 75.92 | 76.27 | 74.52 | 74.67 | 46,229 | -1.27(-1.67%) |
Oct 11, 2021 | 77.43 | 78.04 | 75.79 | 75.94 | 27,357 | -0.28(-0.37%) |
Oct 08, 2021 | 76.10 | 76.60 | 75.46 | 76.22 | 40,449 | +0.55(+0.73%) |
Oct 07, 2021 | 74.46 | 76.50 | 74.33 | 75.67 | 169,570 | +4.31(+6.04%) |
Oct 06, 2021 | 69.22 | 71.54 | 69.00 | 71.36 | 110,035 | -1.24(-1.71%) |
Oct 05, 2021 | 71.44 | 73.28 | 71.44 | 72.60 | 42,192 | +1.73(+2.44%) |
Oct 04, 2021 | 72.59 | 72.59 | 69.71 | 70.87 | 62,611 | -3.40(-4.58%) |
Oct 01, 2021 | 74.38 | 75.00 | 72.39 | 74.27 | 53,546 | -0.33(-0.44%) |
Sep 30, 2021 | 74.99 | 76.01 | 74.29 | 74.60 | 42,845 | +1.80(+2.47%) |
Sep 29, 2021 | 74.41 | 74.92 | 72.72 | 72.80 | 48,846 | -1.97(-2.64%) |
Sep 28, 2021 | 76.53 | 77.01 | 74.27 | 74.78 | 48,291 | -3.19(-4.09%) |
Sep 27, 2021 | 76.57 | 78.28 | 76.04 | 77.96 | 39,575 | +1.55(+2.03%) |
Sep 24, 2021 | 76.63 | 77.19 | 76.12 | 76.41 | 444,021 | -2.94(-3.71%) |
Sep 23, 2021 | 78.28 | 79.44 | 78.06 | 79.36 | 38,872 | +1.89(+2.44%) |
Sep 22, 2021 | 76.94 | 79.04 | 76.85 | 77.47 | 57,681 | +2.73(+3.65%) |
Sep 21, 2021 | 74.56 | 75.23 | 73.78 | 74.74 | 35,340 | +1.63(+2.22%) |
Sep 20, 2021 | 73.92 | 74.92 | 71.24 | 73.11 | 109,953 | -6.55(-8.23%) |
Sep 17, 2021 | 80.60 | 80.84 | 79.05 | 79.67 | 24,066 | -0.59(-0.74%) |
Sep 16, 2021 | 79.92 | 80.71 | 78.97 | 80.26 | 44,858 | -3.19(-3.82%) |
Sep 15, 2021 | 82.41 | 83.44 | 81.52 | 83.44 | 36,761 | +0.03(+0.03%) |
Sep 14, 2021 | 84.78 | 84.89 | 82.99 | 83.42 | 35,620 | -2.19(-2.56%) |
Sep 13, 2021 | 85.27 | 85.84 | 84.37 | 85.61 | 22,931 | +0.55(+0.64%) |
Sep 10, 2021 | 87.04 | 87.33 | 84.98 | 85.06 | 488,350 | -0.26(-0.31%) |
Sep 09, 2021 | 84.36 | 85.53 | 84.07 | 85.33 | 36,843 | -0.32(-0.37%) |
Sep 08, 2021 | 87.92 | 87.99 | 85.09 | 85.64 | 69,555 | -4.13(-4.60%) |
Sep 07, 2021 | 89.06 | 90.38 | 89.06 | 89.77 | 63,873 | +1.52(+1.73%) |
Sep 03, 2021 | 87.31 | 88.49 | 87.13 | 88.25 | 36,307 | +1.55(+1.79%) |
Sep 02, 2021 | 87.75 | 88.11 | 86.47 | 86.70 | 68,494 | -1.31(-1.48%) |
Sep 01, 2021 | 86.22 | 88.92 | 86.22 | 88.00 | 69,845 | +3.09(+3.64%) |
Aug 31, 2021 | 84.89 | 85.24 | 84.36 | 84.91 | 181,111 | +3.48(+4.27%) |
Aug 30, 2021 | 81.18 | 81.60 | 80.20 | 81.43 | 33,552 | +0.54(+0.66%) |
Aug 27, 2021 | 79.20 | 80.90 | 78.67 | 80.90 | 44,199 | +2.83(+3.62%) |
Aug 26, 2021 | 78.70 | 78.97 | 77.76 | 78.07 | 58,327 | -2.41(-2.99%) |
Aug 25, 2021 | 79.83 | 80.58 | 79.10 | 80.47 | 57,781 | +0.39(+0.48%) |
Aug 24, 2021 | 78.43 | 80.35 | 78.23 | 80.09 | 107,032 | +5.01(+6.67%) |
Aug 23, 2021 | 73.76 | 75.21 | 73.16 | 75.08 | 97,060 | +3.50(+4.89%) |
Aug 20, 2021 | 70.20 | 71.87 | 70.00 | 71.58 | 52,212 | -0.74(-1.02%) |
Aug 19, 2021 | 71.35 | 72.76 | 71.13 | 72.31 | 120,914 | -3.43(-4.53%) |
Aug 18, 2021 | 77.18 | 77.84 | 75.63 | 75.75 | 56,765 | +0.33(+0.44%) |
Aug 17, 2021 | 75.36 | 76.75 | 74.53 | 75.42 | 82,159 | -4.50(-5.63%) |
Aug 16, 2021 | 79.97 | 79.99 | 78.93 | 79.92 | 119,666 | -2.04(-2.49%) |
Aug 13, 2021 | 81.62 | 81.98 | 80.54 | 81.96 | 34,132 | -0.65(-0.79%) |
Aug 12, 2021 | 82.88 | 82.88 | 81.70 | 82.61 | 68,032 | -2.31(-2.72%) |
Aug 11, 2021 | 85.76 | 85.76 | 83.84 | 84.92 | 27,608 | +0.62(+0.74%) |
Aug 10, 2021 | 85.15 | 85.15 | 83.86 | 84.30 | 22,729 | +0.22(+0.26%) |
Aug 09, 2021 | 84.25 | 84.79 | 83.44 | 84.08 | 72,698 | +1.05(+1.27%) |
Aug 06, 2021 | 84.12 | 84.12 | 82.47 | 83.03 | 41,606 | -2.30(-2.70%) |
Aug 05, 2021 | 85.25 | 86.13 | 85.19 | 85.33 | 23,405 | -0.46(-0.54%) |
Aug 04, 2021 | 86.16 | 87.26 | 85.14 | 85.80 | 47,790 | +1.42(+1.68%) |
Aug 03, 2021 | 83.17 | 84.47 | 81.96 | 84.38 | 51,607 | +0.95(+1.14%) |