Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 80.86 | 81.45 | 80.48 | 80.78 | 4,583,505 | -0.39(-0.48%) |
Oct 28, 2021 | 80.46 | 81.31 | 80.44 | 81.16 | 4,378,613 | +0.80(+0.99%) |
Oct 27, 2021 | 81.22 | 81.36 | 80.31 | 80.37 | 6,008,794 | -1.17(-1.43%) |
Oct 26, 2021 | 81.45 | 81.53 | 6,112,949 | +0.23(+0.28%) | ||
Oct 25, 2021 | 81.01 | 81.65 | 80.52 | 81.31 | 5,689,969 | +0.81(+1.00%) |
Oct 22, 2021 | 80.80 | 81.36 | 80.50 | 80.50 | 6,095,354 | -0.15(-0.19%) |
Oct 21, 2021 | 80.53 | 80.68 | 79.82 | 80.65 | 7,056,405 | -0.21(-0.26%) |
Oct 20, 2021 | 80.28 | 80.96 | 80.09 | 80.86 | 4,902,163 | +0.65(+0.80%) |
Oct 19, 2021 | 80.16 | 80.22 | 79.55 | 80.22 | 5,053,404 | +0.42(+0.52%) |
Oct 18, 2021 | 79.17 | 79.95 | 79.03 | 79.80 | 6,691,435 | -0.06(-0.07%) |
Oct 15, 2021 | 80.04 | 80.26 | 79.66 | 79.86 | 6,167,432 | +0.24(+0.30%) |
Oct 14, 2021 | 78.49 | 79.73 | 78.27 | 79.62 | 5,993,187 | +1.89(+2.43%) |
Oct 13, 2021 | 77.65 | 78.08 | 76.80 | 77.73 | 7,603,760 | +0.58(+0.75%) |
Oct 12, 2021 | 77.09 | 77.51 | 76.87 | 77.15 | 8,078,054 | +0.10(+0.14%) |
Oct 11, 2021 | 77.30 | 78.17 | 77.04 | 77.05 | 5,096,748 | +0.01(+0.01%) |
Oct 08, 2021 | 77.65 | 77.84 | 76.89 | 77.04 | 6,743,215 | -0.43(-0.55%) |
Oct 07, 2021 | 77.12 | 78.31 | 77.12 | 77.46 | 8,924,789 | +1.00(+1.30%) |
Oct 06, 2021 | 75.83 | 76.47 | 74.26 | 76.47 | 8,180,501 | -0.14(-0.19%) |
Oct 05, 2021 | 76.14 | 77.04 | 75.63 | 76.61 | 7,157,367 | +0.67(+0.89%) |
Oct 04, 2021 | 76.36 | 76.84 | 75.39 | 75.94 | 9,016,006 | -0.33(-0.44%) |
Oct 01, 2021 | 75.43 | 76.68 | 74.86 | 76.27 | 9,747,516 | +1.20(+1.59%) |
Sep 30, 2021 | 76.49 | 76.80 | 75.08 | 75.07 | 11,313,550 | -1.19(-1.56%) |
Sep 29, 2021 | 76.56 | 76.73 | 76.11 | 76.26 | 7,344,641 | -0.31(-0.41%) |
Sep 28, 2021 | 77.34 | 77.45 | 76.33 | 76.57 | 8,730,710 | -0.96(-1.24%) |
Sep 27, 2021 | 77.13 | 77.97 | 77.12 | 77.53 | 5,497,092 | +0.60(+0.78%) |
Sep 24, 2021 | 76.69 | 77.34 | 76.51 | 76.93 | 3,820,919 | -0.11(-0.15%) |
Sep 23, 2021 | 76.53 | 77.57 | 76.46 | 77.05 | 5,014,261 | +1.08(+1.42%) |
Sep 22, 2021 | 75.91 | 76.72 | 75.91 | 75.96 | 8,067,880 | +0.78(+1.03%) |
Sep 21, 2021 | 75.83 | 75.96 | 74.89 | 75.19 | 8,034,809 | -0.18(-0.24%) |
Sep 20, 2021 | 75.04 | 75.72 | 74.37 | 75.37 | 10,619,809 | -1.48(-1.92%) |
Sep 17, 2021 | 78.02 | 78.06 | 76.60 | 76.84 | 10,547,895 | -1.62(-2.06%) |
Sep 16, 2021 | 79.02 | 79.09 | 77.89 | 78.46 | 5,953,794 | -0.86(-1.08%) |
Sep 15, 2021 | 78.69 | 79.41 | 78.53 | 79.32 | 6,695,188 | +0.83(+1.06%) |
Sep 14, 2021 | 79.63 | 79.69 | 78.32 | 78.49 | 6,396,421 | -0.87(-1.10%) |
Sep 13, 2021 | 80.07 | 80.31 | 78.86 | 79.36 | 8,054,254 | -0.02(-0.02%) |
Sep 10, 2021 | 79.76 | 80.36 | 79.32 | 79.38 | 9,409,262 | -0.02(-0.02%) |
Sep 09, 2021 | 79.14 | 79.93 | 79.14 | 79.39 | 5,223,914 | +0.03(+0.04%) |
Sep 08, 2021 | 79.90 | 79.97 | 79.09 | 79.37 | 6,572,539 | -0.77(-0.96%) |
Sep 07, 2021 | 80.38 | 80.43 | 80.01 | 80.13 | 7,337,140 | -0.53(-0.66%) |
Sep 03, 2021 | 81.11 | 81.35 | 80.64 | 80.66 | 12,108,329 | -0.54(-0.66%) |
Sep 02, 2021 | 80.92 | 81.36 | 80.90 | 81.20 | 5,625,937 | +0.52(+0.64%) |
Sep 01, 2021 | 80.80 | 81.00 | 79.98 | 80.68 | 7,418,041 | -0.21(-0.26%) |
Aug 31, 2021 | 81.08 | 81.08 | 80.50 | 80.89 | 5,614,180 | -0.24(-0.29%) |
Aug 30, 2021 | 81.54 | 81.69 | 81.12 | 81.12 | 4,769,493 | -0.08(-0.10%) |
Aug 27, 2021 | 80.56 | 81.44 | 80.47 | 81.21 | 5,481,159 | +1.06(+1.32%) |
Aug 26, 2021 | 80.68 | 80.78 | 80.11 | 80.15 | 6,107,835 | -0.56(-0.69%) |
Aug 25, 2021 | 80.12 | 80.97 | 79.81 | 80.71 | 5,199,049 | +0.37(+0.46%) |
Aug 24, 2021 | 80.22 | 80.58 | 80.09 | 80.34 | 5,852,620 | +0.50(+0.63%) |
Aug 23, 2021 | 79.60 | 80.05 | 79.40 | 79.84 | 4,284,105 | +0.68(+0.86%) |
Aug 20, 2021 | 78.72 | 79.33 | 78.60 | 79.16 | 7,394,792 | +0.46(+0.59%) |
Aug 19, 2021 | 78.51 | 79.04 | 78.28 | 78.70 | 8,433,422 | -0.71(-0.89%) |
Aug 18, 2021 | 80.06 | 80.54 | 79.36 | 79.40 | 7,835,997 | -0.94(-1.16%) |
Aug 17, 2021 | 80.83 | 80.92 | 79.40 | 80.34 | 7,897,694 | -0.94(-1.15%) |
Aug 16, 2021 | 81.18 | 81.38 | 80.41 | 81.27 | 6,495,052 | -0.41(-0.50%) |
Aug 13, 2021 | 81.72 | 81.85 | 81.53 | 81.68 | 4,136,169 | +0.08(+0.09%) |
Aug 12, 2021 | 81.75 | 81.82 | 80.88 | 81.61 | 5,087,019 | -0.13(-0.16%) |
Aug 11, 2021 | 81.22 | 81.80 | 80.85 | 81.74 | 8,755,367 | +1.13(+1.41%) |
Aug 10, 2021 | 79.38 | 80.92 | 79.38 | 80.60 | 8,491,624 | +1.20(+1.51%) |
Aug 09, 2021 | 79.36 | 79.60 | 78.76 | 79.40 | 5,685,436 | -0.09(-0.12%) |
Aug 06, 2021 | 78.83 | 79.60 | 78.75 | 79.50 | 7,446,862 | +1.13(+1.45%) |
Aug 05, 2021 | 78.86 | 79.38 | 78.29 | 78.36 | 7,390,126 | -0.11(-0.14%) |
Aug 04, 2021 | 78.90 | 79.33 | 78.46 | 78.48 | 5,577,620 | -0.76(-0.95%) |
Aug 03, 2021 | 78.50 | 79.24 | 77.83 | 79.23 | 6,949,187 | +0.81(+1.04%) |