Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 82.10 | 83.10 | 81.37 | 82.84 | 1,373,803 | -0.26(-0.31%) |
Oct 28, 2021 | 79.25 | 83.55 | 79.07 | 83.10 | 2,858,082 | +5.09(+6.52%) |
Oct 27, 2021 | 77.42 | 79.96 | 77.00 | 78.01 | 2,497,552 | +1.74(+2.28%) |
Oct 26, 2021 | 77.54 | 76.00 | 76.27 | 984,880 | -0.79(-1.03%) | |
Oct 25, 2021 | 76.36 | 77.55 | 76.17 | 77.06 | 1,325,730 | +1.36(+1.80%) |
Oct 22, 2021 | 76.63 | 77.03 | 75.44 | 75.70 | 847,401 | -0.34(-0.45%) |
Oct 21, 2021 | 76.15 | 76.19 | 75.49 | 76.04 | 716,928 | -0.31(-0.41%) |
Oct 20, 2021 | 77.53 | 77.53 | 76.27 | 76.35 | 983,140 | -0.75(-0.97%) |
Oct 19, 2021 | 77.59 | 77.60 | 76.51 | 77.10 | 1,734,402 | +0.31(+0.40%) |
Oct 18, 2021 | 76.13 | 76.91 | 75.79 | 76.79 | 1,094,223 | +0.60(+0.79%) |
Oct 15, 2021 | 77.23 | 77.50 | 76.00 | 76.19 | 1,193,086 | -0.97(-1.26%) |
Oct 14, 2021 | 77.96 | 77.96 | 76.93 | 77.16 | 1,067,598 | +0.17(+0.22%) |
Oct 13, 2021 | 77.55 | 78.28 | 76.69 | 76.99 | 1,363,746 | -0.31(-0.40%) |
Oct 12, 2021 | 77.96 | 78.63 | 77.15 | 77.30 | 1,271,758 | -0.60(-0.77%) |
Oct 11, 2021 | 78.95 | 80.12 | 77.76 | 77.90 | 903,478 | -1.73(-2.17%) |
Oct 08, 2021 | 79.30 | 79.89 | 78.93 | 79.63 | 782,593 | +0.13(+0.16%) |
Oct 07, 2021 | 79.06 | 80.26 | 78.99 | 79.50 | 1,172,266 | +0.97(+1.24%) |
Oct 06, 2021 | 76.06 | 78.63 | 75.97 | 78.53 | 1,247,505 | +1.00(+1.29%) |
Oct 05, 2021 | 76.14 | 77.97 | 75.89 | 77.53 | 1,452,905 | +2.53(+3.37%) |
Oct 04, 2021 | 78.34 | 78.56 | 74.94 | 75.00 | 2,746,537 | -4.25(-5.36%) |
Oct 01, 2021 | 79.60 | 80.27 | 79.22 | 79.25 | 712,316 | -0.44(-0.55%) |
Sep 30, 2021 | 79.04 | 80.32 | 79.04 | 79.69 | 1,072,019 | +0.74(+0.94%) |
Sep 29, 2021 | 80.02 | 80.08 | 78.74 | 78.95 | 883,259 | -0.50(-0.63%) |
Sep 28, 2021 | 80.29 | 80.77 | 78.97 | 79.45 | 991,900 | -2.59(-3.16%) |
Sep 27, 2021 | 81.50 | 82.46 | 80.21 | 82.04 | 2,294,551 | +1.84(+2.29%) |
Sep 24, 2021 | 79.94 | 80.41 | 79.36 | 80.20 | 948,235 | -0.63(-0.78%) |
Sep 23, 2021 | 79.17 | 80.87 | 78.94 | 80.83 | 1,083,724 | +2.04(+2.59%) |
Sep 22, 2021 | 79.03 | 79.52 | 78.53 | 78.79 | 810,856 | -0.21(-0.27%) |
Sep 21, 2021 | 79.55 | 79.60 | 78.21 | 79.00 | 991,664 | -0.07(-0.09%) |
Sep 20, 2021 | 79.19 | 79.83 | 78.56 | 79.07 | 1,284,603 | -1.31(-1.63%) |
Sep 17, 2021 | 81.13 | 81.29 | 80.09 | 80.38 | 1,524,193 | -0.60(-0.74%) |
Sep 16, 2021 | 81.99 | 82.62 | 80.85 | 80.98 | 1,635,347 | -0.51(-0.63%) |
Sep 15, 2021 | 82.05 | 82.13 | 80.75 | 81.49 | 1,196,762 | -0.38(-0.46%) |
Sep 14, 2021 | 81.68 | 82.20 | 81.26 | 81.87 | 1,120,320 | +0.14(+0.17%) |
Sep 13, 2021 | 80.65 | 81.88 | 79.86 | 81.73 | 1,551,087 | +1.61(+2.01%) |
Sep 10, 2021 | 79.51 | 80.60 | 79.32 | 80.12 | 1,453,917 | +1.41(+1.79%) |
Sep 09, 2021 | 77.79 | 79.05 | 77.72 | 78.71 | 992,133 | +0.43(+0.55%) |
Sep 08, 2021 | 77.60 | 78.59 | 77.02 | 78.28 | 1,353,881 | +0.66(+0.85%) |
Sep 07, 2021 | 79.10 | 79.17 | 77.61 | 77.62 | 1,226,865 | -1.23(-1.56%) |
Sep 03, 2021 | 77.64 | 78.90 | 77.41 | 78.85 | 1,143,360 | +1.40(+1.81%) |
Sep 02, 2021 | 78.80 | 79.25 | 77.30 | 77.45 | 1,352,883 | -0.42(-0.54%) |
Sep 01, 2021 | 76.66 | 78.90 | 76.57 | 77.87 | 2,539,323 | +0.97(+1.26%) |
Aug 31, 2021 | 73.88 | 77.05 | 73.70 | 76.90 | 3,530,034 | +3.77(+5.16%) |
Aug 30, 2021 | 72.32 | 73.52 | 72.10 | 73.13 | 1,217,830 | +0.72(+0.99%) |
Aug 27, 2021 | 70.49 | 72.42 | 70.12 | 72.41 | 1,706,045 | +2.01(+2.86%) |
Aug 26, 2021 | 69.36 | 70.53 | 69.33 | 70.40 | 1,263,054 | +0.89(+1.28%) |
Aug 25, 2021 | 69.53 | 69.63 | 68.97 | 69.51 | 631,388 | -0.38(-0.54%) |
Aug 24, 2021 | 69.01 | 69.95 | 68.82 | 69.89 | 1,054,591 | +0.97(+1.41%) |
Aug 23, 2021 | 68.44 | 69.16 | 68.29 | 68.92 | 684,125 | +0.81(+1.19%) |
Aug 20, 2021 | 68.19 | 68.72 | 67.75 | 68.11 | 700,125 | -0.14(-0.21%) |
Aug 19, 2021 | 67.73 | 68.86 | 67.73 | 68.25 | 773,855 | -0.33(-0.48%) |
Aug 18, 2021 | 69.06 | 69.34 | 68.45 | 68.58 | 779,901 | -0.49(-0.71%) |
Aug 17, 2021 | 69.50 | 69.95 | 68.83 | 69.07 | 903,802 | -0.44(-0.63%) |
Aug 16, 2021 | 68.32 | 69.52 | 68.29 | 69.51 | 1,438,777 | +1.57(+2.31%) |
Aug 13, 2021 | 67.82 | 68.09 | 67.30 | 67.94 | 352,600 | +0.23(+0.34%) |
Aug 12, 2021 | 68.70 | 68.87 | 67.53 | 67.71 | 815,579 | -0.96(-1.40%) |
Aug 11, 2021 | 67.70 | 68.76 | 67.70 | 68.67 | 1,402,676 | +1.31(+1.94%) |
Aug 10, 2021 | 67.23 | 67.50 | 66.65 | 67.36 | 780,809 | -0.12(-0.18%) |
Aug 09, 2021 | 68.06 | 68.18 | 67.48 | 67.48 | 466,224 | -0.32(-0.47%) |
Aug 06, 2021 | 68.03 | 68.17 | 66.84 | 67.80 | 716,858 | -0.25(-0.37%) |
Aug 05, 2021 | 68.37 | 68.89 | 67.86 | 68.05 | 665,366 | -0.34(-0.50%) |
Aug 04, 2021 | 67.42 | 68.90 | 67.39 | 68.39 | 746,998 | +0.87(+1.29%) |
Aug 03, 2021 | 67.53 | 67.70 | 67.14 | 67.52 | 949,909 | -0.01(-0.01%) |