Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 82.87 | 84.05 | 82.67 | 83.82 | 5,683,373 | +0.62(+0.74%) |
Oct 28, 2021 | 82.99 | 83.40 | 82.52 | 83.20 | 4,682,499 | +0.50(+0.60%) |
Oct 27, 2021 | 83.11 | 83.35 | 82.33 | 82.70 | 5,551,162 | -0.22(-0.26%) |
Oct 26, 2021 | 82.61 | 83.21 | 82.92 | 6,621,914 | +0.60(+0.73%) | |
Oct 25, 2021 | 82.35 | 82.62 | 81.70 | 82.31 | 6,149,939 | +0.15(+0.18%) |
Oct 22, 2021 | 81.19 | 82.23 | 81.19 | 82.16 | 5,364,490 | +0.62(+0.76%) |
Oct 21, 2021 | 80.59 | 81.57 | 80.50 | 81.55 | 5,695,813 | +0.76(+0.94%) |
Oct 20, 2021 | 79.43 | 81.05 | 79.34 | 80.78 | 5,380,762 | +1.55(+1.96%) |
Oct 19, 2021 | 79.31 | 79.62 | 78.98 | 79.24 | 4,105,616 | +0.38(+0.49%) |
Oct 18, 2021 | 80.04 | 80.04 | 78.51 | 78.85 | 5,164,888 | -1.27(-1.58%) |
Oct 15, 2021 | 79.37 | 80.54 | 79.28 | 80.12 | 5,837,937 | +1.19(+1.51%) |
Oct 14, 2021 | 78.72 | 79.76 | 77.40 | 78.93 | 7,804,479 | +1.31(+1.68%) |
Oct 13, 2021 | 78.01 | 78.04 | 76.72 | 77.62 | 4,566,152 | -0.59(-0.75%) |
Oct 12, 2021 | 78.66 | 79.03 | 77.99 | 78.21 | 3,123,986 | -0.46(-0.58%) |
Oct 11, 2021 | 78.98 | 79.64 | 78.98 | 78.67 | 3,517,683 | -0.08(-0.11%) |
Oct 08, 2021 | 78.87 | 79.10 | 78.27 | 78.75 | 3,204,135 | +0.16(+0.20%) |
Oct 07, 2021 | 77.81 | 79.02 | 77.81 | 78.59 | 4,564,798 | +0.98(+1.26%) |
Oct 06, 2021 | 77.47 | 77.89 | 76.33 | 77.61 | 5,576,718 | -0.46(-0.59%) |
Oct 05, 2021 | 78.38 | 79.23 | 77.92 | 78.07 | 5,194,608 | -0.16(-0.20%) |
Oct 04, 2021 | 78.40 | 79.77 | 77.57 | 78.23 | 5,108,381 | -0.24(-0.31%) |
Oct 01, 2021 | 79.15 | 79.25 | 76.87 | 78.47 | 7,380,506 | -0.74(-0.93%) |
Sep 30, 2021 | 81.30 | 81.70 | 79.17 | 79.21 | 6,457,338 | -1.80(-2.22%) |
Sep 29, 2021 | 79.83 | 81.44 | 79.75 | 81.01 | 5,171,408 | +1.05(+1.32%) |
Sep 28, 2021 | 79.94 | 80.58 | 79.56 | 79.95 | 6,704,303 | -0.07(-0.09%) |
Sep 27, 2021 | 78.88 | 80.68 | 78.88 | 80.03 | 5,630,273 | +0.96(+1.22%) |
Sep 24, 2021 | 79.33 | 79.66 | 78.87 | 79.07 | 3,094,485 | -0.14(-0.18%) |
Sep 23, 2021 | 78.54 | 79.92 | 78.28 | 79.21 | 4,152,376 | +0.93(+1.19%) |
Sep 22, 2021 | 78.89 | 79.23 | 78.23 | 78.27 | 4,199,151 | -0.07(-0.08%) |
Sep 21, 2021 | 79.29 | 79.92 | 78.26 | 78.34 | 5,413,221 | -0.61(-0.77%) |
Sep 20, 2021 | 78.99 | 79.76 | 78.00 | 78.95 | 5,717,710 | -0.87(-1.09%) |
Sep 17, 2021 | 79.33 | 80.11 | 79.33 | 79.81 | 9,356,338 | +0.15(+0.19%) |
Sep 16, 2021 | 80.25 | 80.58 | 78.94 | 79.66 | 4,466,084 | -0.18(-0.22%) |
Sep 15, 2021 | 78.27 | 80.25 | 78.09 | 79.84 | 6,805,774 | +1.54(+1.97%) |
Sep 14, 2021 | 79.38 | 79.40 | 78.10 | 78.30 | 4,159,477 | -0.58(-0.73%) |
Sep 13, 2021 | 78.54 | 79.52 | 78.42 | 78.88 | 4,815,720 | +0.67(+0.86%) |
Sep 10, 2021 | 80.08 | 80.09 | 77.89 | 78.21 | 6,924,949 | -1.51(-1.90%) |
Sep 09, 2021 | 80.20 | 80.30 | 79.53 | 79.72 | 4,367,585 | -0.76(-0.94%) |
Sep 08, 2021 | 80.59 | 80.85 | 79.61 | 80.48 | 3,807,005 | -0.34(-0.42%) |
Sep 07, 2021 | 81.39 | 81.58 | 80.14 | 80.81 | 4,957,086 | -0.83(-1.02%) |
Sep 03, 2021 | 81.31 | 81.94 | 80.86 | 81.64 | 5,289,562 | +0.48(+0.59%) |
Sep 02, 2021 | 80.04 | 81.67 | 80.02 | 81.17 | 5,596,302 | +1.17(+1.46%) |
Sep 01, 2021 | 80.36 | 80.46 | 78.30 | 80.00 | 7,166,246 | -0.63(-0.79%) |
Aug 31, 2021 | 79.12 | 81.09 | 78.97 | 80.64 | 8,864,936 | +1.67(+2.12%) |
Aug 30, 2021 | 78.35 | 79.05 | 77.85 | 78.96 | 5,870,698 | +0.83(+1.06%) |
Aug 27, 2021 | 77.77 | 78.20 | 77.51 | 78.13 | 4,181,779 | +0.63(+0.82%) |
Aug 26, 2021 | 78.21 | 78.21 | 77.00 | 77.50 | 4,193,573 | -0.50(-0.65%) |
Aug 25, 2021 | 78.01 | 78.58 | 77.47 | 78.00 | 3,383,933 | -0.22(-0.29%) |
Aug 24, 2021 | 78.86 | 78.88 | 78.20 | 78.23 | 3,502,559 | -0.74(-0.93%) |
Aug 23, 2021 | 79.70 | 80.12 | 78.88 | 78.96 | 3,973,110 | -0.23(-0.29%) |
Aug 20, 2021 | 78.50 | 79.31 | 78.16 | 79.20 | 4,277,623 | +0.58(+0.74%) |
Aug 19, 2021 | 78.37 | 79.27 | 77.96 | 78.62 | 5,561,316 | -0.34(-0.43%) |
Aug 18, 2021 | 80.54 | 80.77 | 78.90 | 78.96 | 4,838,351 | -1.75(-2.17%) |
Aug 17, 2021 | 79.45 | 80.95 | 79.38 | 80.71 | 6,570,290 | +1.01(+1.26%) |
Aug 16, 2021 | 78.66 | 79.80 | 78.28 | 79.70 | 4,823,889 | +0.96(+1.22%) |
Aug 13, 2021 | 79.57 | 79.80 | 78.62 | 78.74 | 3,920,866 | -0.73(-0.92%) |
Aug 12, 2021 | 79.53 | 79.80 | 78.59 | 79.47 | 7,007,487 | +0.18(+0.22%) |
Aug 11, 2021 | 77.99 | 79.48 | 77.99 | 79.29 | 8,632,360 | +1.60(+2.05%) |
Aug 10, 2021 | 76.21 | 77.76 | 75.82 | 77.70 | 6,329,949 | +1.48(+1.95%) |
Aug 09, 2021 | 75.79 | 76.46 | 75.44 | 76.21 | 4,896,650 | +0.37(+0.49%) |
Aug 06, 2021 | 75.16 | 76.29 | 74.81 | 75.84 | 7,523,542 | +1.12(+1.50%) |
Aug 05, 2021 | 75.94 | 76.30 | 74.05 | 74.72 | 12,129,378 | -1.40(-1.84%) |
Aug 04, 2021 | 74.90 | 77.66 | 74.68 | 76.12 | 15,360,578 | -2.29(-2.92%) |
Aug 03, 2021 | 77.25 | 78.56 | 76.20 | 78.40 | 8,161,204 | +1.48(+1.93%) |