Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 76.10 | 76.28 | 75.00 | 75.10 | 1,534,898 | -1.53(-2.00%) |
Oct 28, 2021 | 73.87 | 76.75 | 73.83 | 76.63 | 2,400,261 | +2.58(+3.48%) |
Oct 27, 2021 | 75.66 | 76.10 | 74.03 | 74.05 | 2,195,836 | -1.59(-2.10%) |
Oct 26, 2021 | 76.20 | 75.64 | 3,134,548 | -0.22(-0.29%) | ||
Oct 25, 2021 | 74.78 | 76.20 | 74.13 | 75.86 | 2,023,466 | +1.05(+1.40%) |
Oct 22, 2021 | 75.62 | 75.62 | 74.00 | 74.81 | 1,509,515 | -0.93(-1.23%) |
Oct 21, 2021 | 75.72 | 76.48 | 75.39 | 75.74 | 1,111,981 | +0.11(+0.15%) |
Oct 20, 2021 | 76.49 | 76.70 | 75.48 | 75.63 | 1,519,122 | -0.71(-0.93%) |
Oct 19, 2021 | 74.16 | 76.84 | 74.06 | 76.34 | 3,549,481 | +2.54(+3.44%) |
Oct 18, 2021 | 74.51 | 74.65 | 73.40 | 73.80 | 1,613,364 | -1.25(-1.67%) |
Oct 15, 2021 | 76.04 | 76.22 | 74.86 | 75.05 | 1,913,208 | -0.38(-0.50%) |
Oct 14, 2021 | 74.50 | 75.93 | 74.50 | 75.43 | 2,278,834 | +1.78(+2.42%) |
Oct 13, 2021 | 72.83 | 73.90 | 72.83 | 73.65 | 1,174,449 | +0.85(+1.17%) |
Oct 12, 2021 | 71.59 | 73.24 | 71.59 | 72.80 | 1,110,261 | +1.41(+1.98%) |
Oct 11, 2021 | 71.89 | 72.61 | 71.30 | 71.39 | 1,468,627 | -0.49(-0.68%) |
Oct 08, 2021 | 73.46 | 73.59 | 71.75 | 71.88 | 2,612,773 | -1.72(-2.34%) |
Oct 07, 2021 | 72.43 | 74.24 | 72.30 | 73.60 | 1,597,482 | +1.82(+2.54%) |
Oct 06, 2021 | 71.79 | 72.58 | 71.21 | 71.78 | 1,650,265 | -0.94(-1.29%) |
Oct 05, 2021 | 72.39 | 73.73 | 72.16 | 72.72 | 1,295,177 | +0.87(+1.21%) |
Oct 04, 2021 | 74.35 | 74.35 | 71.66 | 71.85 | 2,643,212 | -3.01(-4.02%) |
Oct 01, 2021 | 74.96 | 75.08 | 73.16 | 74.86 | 2,022,777 | +0.14(+0.19%) |
Sep 30, 2021 | 74.56 | 75.54 | 74.16 | 74.72 | 1,825,182 | +0.85(+1.15%) |
Sep 29, 2021 | 75.58 | 76.19 | 73.77 | 73.87 | 3,445,238 | -1.38(-1.83%) |
Sep 28, 2021 | 77.34 | 77.36 | 74.96 | 75.25 | 5,265,742 | -3.00(-3.83%) |
Sep 27, 2021 | 78.52 | 78.65 | 76.74 | 78.25 | 2,379,884 | -0.40(-0.51%) |
Sep 24, 2021 | 80.70 | 81.03 | 78.62 | 78.65 | 2,733,239 | -2.73(-3.35%) |
Sep 23, 2021 | 81.18 | 81.46 | 80.35 | 81.38 | 1,264,225 | +0.56(+0.69%) |
Sep 22, 2021 | 81.55 | 81.75 | 80.57 | 80.82 | 1,599,972 | -0.48(-0.59%) |
Sep 21, 2021 | 81.09 | 82.12 | 80.77 | 81.30 | 1,664,978 | +0.97(+1.21%) |
Sep 20, 2021 | 81.30 | 82.50 | 79.37 | 80.33 | 3,602,793 | -3.60(-4.29%) |
Sep 17, 2021 | 81.43 | 84.11 | 81.24 | 83.93 | 2,144,178 | +2.45(+3.01%) |
Sep 16, 2021 | 81.04 | 81.69 | 79.84 | 81.48 | 1,253,543 | +0.30(+0.37%) |
Sep 15, 2021 | 80.65 | 81.70 | 79.89 | 81.18 | 1,764,049 | +0.41(+0.51%) |
Sep 14, 2021 | 81.92 | 82.72 | 80.44 | 80.77 | 1,423,822 | -1.06(-1.30%) |
Sep 13, 2021 | 84.20 | 84.25 | 81.13 | 81.83 | 1,889,514 | -1.91(-2.28%) |
Sep 10, 2021 | 84.92 | 84.92 | 83.61 | 83.74 | 1,339,552 | -0.57(-0.68%) |
Sep 09, 2021 | 83.76 | 85.80 | 83.68 | 84.31 | 1,242,488 | +0.41(+0.49%) |
Sep 08, 2021 | 85.47 | 85.68 | 83.34 | 83.90 | 1,642,446 | -2.04(-2.37%) |
Sep 07, 2021 | 87.10 | 87.87 | 85.78 | 85.94 | 1,578,285 | -1.38(-1.58%) |
Sep 03, 2021 | 87.93 | 87.98 | 86.87 | 87.32 | 740,402 | -0.56(-0.64%) |
Sep 02, 2021 | 87.28 | 87.97 | 86.91 | 87.88 | 1,060,898 | +0.89(+1.02%) |
Sep 01, 2021 | 85.85 | 87.76 | 85.80 | 86.99 | 1,629,049 | +1.31(+1.53%) |
Aug 31, 2021 | 84.77 | 85.81 | 84.68 | 85.68 | 1,646,588 | +0.68(+0.80%) |
Aug 30, 2021 | 85.00 | 85.71 | 84.44 | 85.00 | 1,101,544 | +0.09(+0.11%) |
Aug 27, 2021 | 83.13 | 85.61 | 82.67 | 84.91 | 1,899,160 | +2.09(+2.52%) |
Aug 26, 2021 | 83.75 | 84.58 | 82.45 | 82.82 | 1,353,810 | -1.13(-1.35%) |
Aug 25, 2021 | 83.65 | 84.48 | 83.02 | 83.95 | 1,221,186 | +0.17(+0.20%) |
Aug 24, 2021 | 82.99 | 83.86 | 82.17 | 83.78 | 1,492,578 | +1.22(+1.48%) |
Aug 23, 2021 | 80.46 | 82.71 | 80.46 | 82.56 | 1,758,024 | +2.83(+3.55%) |
Aug 20, 2021 | 78.00 | 80.16 | 78.00 | 79.73 | 2,306,264 | +1.05(+1.33%) |
Aug 19, 2021 | 79.33 | 80.05 | 78.52 | 78.68 | 2,681,952 | -1.44(-1.80%) |
Aug 18, 2021 | 80.15 | 81.41 | 79.24 | 80.12 | 1,694,103 | -0.06(-0.07%) |
Aug 17, 2021 | 79.67 | 80.28 | 78.83 | 80.18 | 3,174,978 | -0.50(-0.62%) |
Aug 16, 2021 | 81.86 | 81.93 | 79.33 | 80.68 | 2,125,703 | -1.53(-1.86%) |
Aug 13, 2021 | 83.70 | 83.85 | 82.05 | 82.21 | 1,257,608 | -1.42(-1.70%) |
Aug 12, 2021 | 83.28 | 83.96 | 83.11 | 83.63 | 1,187,482 | +0.08(+0.10%) |
Aug 11, 2021 | 84.78 | 84.83 | 82.39 | 83.55 | 2,038,852 | -1.11(-1.31%) |
Aug 10, 2021 | 87.95 | 88.03 | 84.43 | 84.66 | 2,218,207 | -2.65(-3.04%) |
Aug 09, 2021 | 86.88 | 88.10 | 86.42 | 87.31 | 1,779,341 | +0.32(+0.37%) |
Aug 06, 2021 | 88.82 | 88.90 | 86.46 | 86.99 | 2,000,348 | -1.98(-2.23%) |
Aug 05, 2021 | 85.19 | 89.11 | 84.91 | 88.97 | 2,739,868 | +3.70(+4.34%) |
Aug 04, 2021 | 84.15 | 85.76 | 84.09 | 85.27 | 2,260,013 | +0.48(+0.57%) |
Aug 03, 2021 | 84.70 | 84.91 | 83.45 | 84.79 | 1,224,029 | +0.33(+0.39%) |