Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 77.98 | 78.57 | 77.60 | 78.34 | 119,615 | +0.55(+0.71%) |
Oct 28, 2021 | 77.85 | 78.62 | 77.58 | 77.79 | 82,782 | +0.70(+0.91%) |
Oct 27, 2021 | 79.98 | 80.56 | 77.07 | 77.09 | 102,062 | -3.15(-3.92%) |
Oct 26, 2021 | 80.21 | 80.01 | 80.23 | 198,053 | +1.29(+1.64%) | |
Oct 25, 2021 | 78.61 | 79.21 | 78.19 | 78.94 | 85,904 | +0.14(+0.17%) |
Oct 22, 2021 | 79.53 | 80.33 | 78.43 | 78.81 | 75,023 | -0.59(-0.75%) |
Oct 21, 2021 | 79.21 | 79.57 | 78.71 | 79.40 | 103,566 | +0.25(+0.32%) |
Oct 20, 2021 | 78.22 | 79.28 | 77.32 | 79.15 | 46,315 | +0.92(+1.18%) |
Oct 19, 2021 | 78.59 | 78.59 | 77.36 | 78.22 | 54,157 | +0.13(+0.16%) |
Oct 18, 2021 | 77.53 | 78.84 | 77.23 | 78.10 | 84,866 | +0.12(+0.15%) |
Oct 15, 2021 | 80.49 | 80.49 | 77.94 | 77.98 | 102,011 | -1.44(-1.81%) |
Oct 14, 2021 | 79.14 | 79.87 | 79.03 | 79.42 | 77,830 | +1.22(+1.57%) |
Oct 13, 2021 | 78.26 | 78.43 | 77.23 | 78.19 | 59,994 | -0.24(-0.31%) |
Oct 12, 2021 | 77.83 | 78.87 | 77.56 | 78.44 | 51,428 | +0.85(+1.09%) |
Oct 11, 2021 | 78.94 | 79.37 | 77.49 | 77.59 | 54,793 | -1.27(-1.61%) |
Oct 08, 2021 | 79.05 | 79.38 | 78.34 | 78.86 | 39,710 | -0.31(-0.39%) |
Oct 07, 2021 | 78.17 | 79.64 | 78.12 | 79.18 | 86,818 | +1.78(+2.30%) |
Oct 06, 2021 | 77.28 | 78.15 | 75.47 | 77.40 | 84,006 | -0.73(-0.93%) |
Oct 05, 2021 | 77.93 | 78.90 | 76.44 | 78.13 | 81,624 | +0.69(+0.89%) |
Oct 04, 2021 | 77.36 | 77.94 | 76.47 | 77.44 | 105,761 | +0.40(+0.52%) |
Oct 01, 2021 | 75.25 | 77.73 | 74.83 | 77.04 | 123,731 | +2.37(+3.17%) |
Sep 30, 2021 | 77.15 | 77.15 | 74.58 | 74.67 | 64,450 | -1.74(-2.28%) |
Sep 29, 2021 | 75.90 | 76.63 | 75.12 | 76.41 | 87,800 | +1.25(+1.67%) |
Sep 28, 2021 | 77.52 | 77.52 | 74.84 | 75.15 | 124,650 | -2.19(-2.83%) |
Sep 27, 2021 | 76.33 | 78.06 | 76.33 | 77.34 | 106,953 | +1.23(+1.62%) |
Sep 24, 2021 | 76.04 | 77.10 | 75.49 | 76.11 | 118,251 | -0.20(-0.27%) |
Sep 23, 2021 | 74.93 | 76.75 | 74.38 | 76.31 | 106,975 | +1.91(+2.57%) |
Sep 22, 2021 | 73.80 | 75.55 | 72.90 | 74.40 | 114,295 | +1.39(+1.90%) |
Sep 21, 2021 | 75.73 | 75.73 | 72.62 | 73.01 | 149,669 | -1.88(-2.52%) |
Sep 20, 2021 | 73.95 | 75.47 | 73.50 | 74.89 | 108,606 | -0.55(-0.73%) |
Sep 17, 2021 | 74.75 | 76.04 | 74.05 | 75.45 | 362,971 | +1.09(+1.46%) |
Sep 16, 2021 | 76.83 | 76.83 | 74.25 | 74.36 | 119,825 | -1.90(-2.50%) |
Sep 15, 2021 | 75.48 | 76.42 | 74.90 | 76.26 | 140,898 | +0.61(+0.81%) |
Sep 14, 2021 | 77.32 | 77.50 | 75.16 | 75.65 | 116,068 | -1.02(-1.33%) |
Sep 13, 2021 | 75.71 | 76.68 | 74.78 | 76.67 | 88,844 | +1.82(+2.43%) |
Sep 10, 2021 | 76.80 | 76.80 | 74.79 | 74.85 | 124,473 | -1.17(-1.53%) |
Sep 09, 2021 | 75.83 | 76.79 | 75.27 | 76.02 | 147,700 | -0.06(-0.08%) |
Sep 08, 2021 | 76.66 | 76.90 | 75.62 | 76.08 | 88,885 | -0.83(-1.07%) |
Sep 07, 2021 | 75.10 | 77.54 | 75.05 | 76.90 | 158,224 | +1.70(+2.26%) |
Sep 03, 2021 | 75.61 | 75.70 | 74.75 | 75.20 | 106,104 | -0.58(-0.77%) |
Sep 02, 2021 | 75.50 | 76.37 | 74.61 | 75.79 | 80,426 | +0.53(+0.71%) |
Sep 01, 2021 | 75.87 | 75.87 | 74.68 | 75.25 | 67,345 | -0.64(-0.84%) |
Aug 31, 2021 | 75.80 | 76.77 | 75.23 | 75.89 | 89,283 | +0.16(+0.20%) |
Aug 30, 2021 | 77.22 | 77.32 | 75.53 | 75.74 | 106,116 | -1.39(-1.80%) |
Aug 27, 2021 | 75.01 | 77.41 | 75.01 | 77.12 | 142,466 | +2.18(+2.91%) |
Aug 26, 2021 | 75.86 | 76.57 | 74.93 | 74.94 | 128,200 | -1.22(-1.60%) |
Aug 25, 2021 | 74.89 | 76.68 | 74.89 | 76.16 | 135,537 | +1.04(+1.38%) |
Aug 24, 2021 | 75.18 | 75.53 | 74.67 | 75.13 | 126,271 | +0.18(+0.25%) |
Aug 23, 2021 | 74.95 | 75.34 | 74.67 | 74.94 | 191,799 | +0.53(+0.72%) |
Aug 20, 2021 | 73.17 | 74.48 | 72.83 | 74.41 | 107,454 | +1.50(+2.06%) |
Aug 19, 2021 | 72.00 | 73.11 | 71.88 | 72.91 | 217,185 | -0.11(-0.15%) |
Aug 18, 2021 | 72.47 | 73.43 | 71.91 | 73.01 | 212,718 | +0.22(+0.31%) |
Aug 17, 2021 | 73.23 | 74.42 | 71.86 | 72.79 | 181,438 | -1.35(-1.82%) |
Aug 16, 2021 | 74.07 | 75.10 | 73.63 | 74.14 | 116,056 | -0.62(-0.83%) |
Aug 13, 2021 | 75.49 | 75.56 | 74.59 | 74.76 | 78,476 | -0.40(-0.53%) |
Aug 12, 2021 | 75.38 | 75.98 | 74.88 | 75.16 | 290,016 | -0.51(-0.68%) |
Aug 11, 2021 | 74.73 | 75.81 | 74.20 | 75.67 | 119,655 | +0.39(+0.51%) |
Aug 10, 2021 | 74.15 | 75.33 | 73.19 | 75.28 | 171,285 | +1.46(+1.98%) |
Aug 09, 2021 | 74.72 | 75.33 | 73.61 | 73.82 | 165,045 | -0.90(-1.21%) |
Aug 06, 2021 | 73.89 | 76.92 | 73.67 | 74.72 | 574,968 | -5.94(-7.36%) |
Aug 05, 2021 | 80.19 | 81.54 | 78.83 | 80.66 | 68,013 | +0.77(+0.96%) |
Aug 04, 2021 | 81.71 | 82.57 | 79.87 | 79.89 | 55,378 | -3.07(-3.70%) |
Aug 03, 2021 | 82.82 | 83.64 | 81.17 | 82.96 | 138,285 | +0.54(+0.66%) |