Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 82.09 | 82.86 | 81.42 | 82.02 | 1,295,065 | -0.03(-0.04%) |
Oct 28, 2021 | 81.66 | 82.05 | 941,707 | +1.24(+1.53%) | ||
Oct 27, 2021 | 81.60 | 82.05 | 80.75 | 80.81 | 1,188,602 | -0.65(-0.80%) |
Oct 26, 2021 | 81.94 | 81.46 | 619,699 | -0.06(-0.07%) | ||
Oct 25, 2021 | 81.80 | 82.04 | 80.96 | 81.52 | 947,391 | -0.10(-0.12%) |
Oct 22, 2021 | 83.11 | 83.14 | 81.35 | 81.62 | 1,313,815 | -1.44(-1.73%) |
Oct 21, 2021 | 81.52 | 83.10 | 80.96 | 83.06 | 1,705,178 | +1.56(+1.91%) |
Oct 20, 2021 | 77.38 | 81.55 | 77.18 | 81.50 | 3,317,791 | +4.28(+5.54%) |
Oct 19, 2021 | 77.54 | 77.75 | 76.92 | 77.22 | 667,581 | +0.13(+0.17%) |
Oct 18, 2021 | 77.38 | 77.86 | 76.59 | 77.09 | 546,786 | -0.59(-0.76%) |
Oct 15, 2021 | 77.13 | 78.29 | 76.47 | 77.68 | 682,237 | +1.04(+1.36%) |
Oct 14, 2021 | 76.76 | 76.82 | 75.72 | 76.64 | 887,570 | +0.44(+0.58%) |
Oct 13, 2021 | 74.59 | 76.76 | 74.34 | 76.20 | 710,360 | +0.21(+0.28%) |
Oct 12, 2021 | 75.86 | 77.28 | 75.61 | 75.99 | 581,392 | +0.22(+0.29%) |
Oct 11, 2021 | 75.25 | 75.82 | 74.80 | 75.77 | 837,219 | +0.52(+0.69%) |
Oct 08, 2021 | 77.41 | 77.49 | 75.15 | 75.25 | 1,389,131 | -2.12(-2.74%) |
Oct 07, 2021 | 77.41 | 78.73 | 76.90 | 77.37 | 1,610,104 | +0.31(+0.40%) |
Oct 06, 2021 | 76.34 | 77.10 | 75.66 | 77.06 | 1,043,743 | +0.67(+0.88%) |
Oct 05, 2021 | 76.64 | 76.93 | 75.45 | 76.39 | 1,284,407 | -0.74(-0.96%) |
Oct 04, 2021 | 77.89 | 78.31 | 76.61 | 77.13 | 1,183,743 | -0.89(-1.14%) |
Oct 01, 2021 | 77.81 | 79.25 | 77.03 | 78.02 | 1,433,693 | +0.61(+0.79%) |
Sep 30, 2021 | 78.12 | 78.83 | 77.33 | 77.41 | 1,344,277 | -0.51(-0.65%) |
Sep 29, 2021 | 77.99 | 79.44 | 77.57 | 77.92 | 1,862,737 | +0.35(+0.45%) |
Sep 28, 2021 | 72.25 | 78.27 | 71.33 | 77.57 | 3,681,343 | +5.00(+6.89%) |
Sep 27, 2021 | 74.10 | 74.66 | 72.44 | 72.57 | 829,392 | -2.05(-2.75%) |
Sep 24, 2021 | 76.05 | 76.43 | 74.28 | 74.62 | 452,544 | -1.84(-2.41%) |
Sep 23, 2021 | 78.59 | 78.59 | 75.09 | 76.46 | 1,329,056 | -2.52(-3.19%) |
Sep 22, 2021 | 78.28 | 79.55 | 77.76 | 78.98 | 828,735 | +1.06(+1.36%) |
Sep 21, 2021 | 77.47 | 78.64 | 77.35 | 77.92 | 615,415 | +0.37(+0.48%) |
Sep 20, 2021 | 76.41 | 77.70 | 76.28 | 77.55 | 586,840 | +0.36(+0.47%) |
Sep 17, 2021 | 77.44 | 78.05 | 76.77 | 77.19 | 1,617,372 | -0.31(-0.40%) |
Sep 16, 2021 | 76.97 | 77.54 | 76.22 | 77.50 | 552,703 | +0.76(+0.99%) |
Sep 15, 2021 | 76.41 | 77.38 | 76.03 | 76.74 | 928,284 | +0.18(+0.24%) |
Sep 14, 2021 | 76.61 | 77.26 | 76.20 | 76.56 | 468,020 | +0.18(+0.24%) |
Sep 13, 2021 | 77.66 | 77.95 | 76.16 | 76.38 | 541,204 | -0.63(-0.82%) |
Sep 10, 2021 | 77.22 | 77.46 | 76.23 | 77.01 | 612,744 | -0.27(-0.35%) |
Sep 09, 2021 | 79.43 | 79.66 | 77.04 | 77.28 | 886,936 | -2.56(-3.21%) |
Sep 08, 2021 | 79.27 | 80.02 | 78.96 | 79.84 | 459,646 | +0.40(+0.50%) |
Sep 07, 2021 | 80.70 | 80.70 | 78.74 | 79.44 | 804,235 | -1.26(-1.56%) |
Sep 03, 2021 | 79.66 | 80.82 | 78.43 | 80.70 | 892,851 | +1.21(+1.52%) |
Sep 02, 2021 | 78.44 | 79.78 | 77.86 | 79.49 | 710,846 | +1.36(+1.74%) |
Sep 01, 2021 | 76.87 | 78.60 | 76.51 | 78.13 | 840,954 | +1.15(+1.49%) |
Aug 31, 2021 | 76.87 | 77.55 | 76.06 | 76.98 | 1,342,486 | +0.19(+0.25%) |
Aug 30, 2021 | 74.94 | 76.82 | 74.68 | 76.79 | 1,184,405 | +1.90(+2.54%) |
Aug 27, 2021 | 74.11 | 75.00 | 73.71 | 74.89 | 742,074 | +0.92(+1.24%) |
Aug 26, 2021 | 73.79 | 74.45 | 73.36 | 73.97 | 722,234 | +0.06(+0.08%) |
Aug 25, 2021 | 75.75 | 75.75 | 73.82 | 73.91 | 660,294 | -1.50(-1.99%) |
Aug 24, 2021 | 76.16 | 76.16 | 74.53 | 75.41 | 584,483 | -0.70(-0.92%) |
Aug 23, 2021 | 76.49 | 77.23 | 76.02 | 76.11 | 563,555 | -0.07(-0.09%) |
Aug 20, 2021 | 75.45 | 76.34 | 74.72 | 76.18 | 685,803 | +0.90(+1.20%) |
Aug 19, 2021 | 74.31 | 75.73 | 74.31 | 75.28 | 478,983 | +1.02(+1.37%) |
Aug 18, 2021 | 75.19 | 75.19 | 73.89 | 74.26 | 403,556 | -1.12(-1.49%) |
Aug 17, 2021 | 75.52 | 76.29 | 74.69 | 75.38 | 554,363 | -0.59(-0.78%) |
Aug 16, 2021 | 75.93 | 76.36 | 75.44 | 75.97 | 1,077,803 | +0.48(+0.64%) |
Aug 13, 2021 | 75.97 | 76.19 | 74.93 | 75.49 | 426,990 | -0.21(-0.28%) |
Aug 12, 2021 | 75.02 | 75.94 | 74.70 | 75.70 | 673,358 | +1.03(+1.38%) |
Aug 11, 2021 | 74.63 | 74.80 | 73.93 | 74.67 | 339,410 | +0.46(+0.62%) |
Aug 10, 2021 | 74.98 | 74.98 | 73.80 | 74.21 | 659,275 | -0.51(-0.68%) |
Aug 09, 2021 | 75.56 | 75.69 | 74.49 | 74.72 | 838,704 | -0.99(-1.31%) |
Aug 06, 2021 | 74.83 | 75.80 | 74.73 | 75.71 | 745,914 | +0.67(+0.89%) |
Aug 05, 2021 | 73.76 | 75.08 | 73.56 | 75.04 | 1,008,427 | +1.36(+1.85%) |
Aug 04, 2021 | 72.79 | 73.96 | 72.51 | 73.68 | 807,344 | +0.88(+1.21%) |
Aug 03, 2021 | 72.57 | 73.45 | 72.21 | 72.80 | 734,295 | +0.68(+0.94%) |