Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 83.29 | 84.16 | 83.26 | 83.50 | 212,267 | +0.06(+0.07%) |
Oct 28, 2021 | 82.81 | 84.23 | 82.39 | 83.44 | 137,540 | +0.96(+1.16%) |
Oct 27, 2021 | 84.78 | 84.99 | 82.48 | 82.48 | 206,206 | -2.60(-3.06%) |
Oct 26, 2021 | 85.65 | 85.00 | 85.08 | 205,882 | -0.24(-0.28%) | |
Oct 25, 2021 | 85.00 | 85.96 | 84.65 | 85.32 | 320,230 | +0.62(+0.73%) |
Oct 22, 2021 | 84.19 | 84.93 | 83.91 | 84.70 | 220,308 | +0.45(+0.53%) |
Oct 21, 2021 | 83.67 | 84.44 | 83.60 | 84.25 | 423,271 | +0.12(+0.14%) |
Oct 20, 2021 | 84.24 | 84.63 | 83.61 | 84.13 | 315,233 | +0.36(+0.43%) |
Oct 19, 2021 | 84.09 | 84.36 | 83.47 | 83.77 | 246,936 | +0.04(+0.05%) |
Oct 18, 2021 | 82.83 | 84.04 | 82.53 | 83.73 | 250,389 | +0.35(+0.42%) |
Oct 15, 2021 | 84.10 | 84.65 | 82.91 | 83.38 | 415,543 | +0.41(+0.49%) |
Oct 14, 2021 | 83.57 | 84.64 | 82.59 | 82.97 | 244,216 | +0.39(+0.47%) |
Oct 13, 2021 | 80.53 | 82.63 | 80.32 | 82.58 | 378,509 | +1.94(+2.41%) |
Oct 12, 2021 | 81.49 | 82.35 | 80.55 | 80.64 | 231,946 | -0.86(-1.06%) |
Oct 11, 2021 | 81.41 | 82.07 | 81.36 | 81.50 | 396,423 | +0.02(+0.02%) |
Oct 08, 2021 | 82.00 | 82.14 | 80.94 | 81.48 | 667,029 | -0.38(-0.46%) |
Oct 07, 2021 | 80.44 | 82.55 | 80.44 | 81.86 | 379,966 | +1.36(+1.69%) |
Oct 06, 2021 | 79.62 | 80.77 | 79.20 | 80.50 | 453,195 | +0.48(+0.60%) |
Oct 05, 2021 | 79.32 | 80.61 | 79.02 | 80.02 | 212,135 | +0.92(+1.16%) |
Oct 04, 2021 | 80.99 | 81.37 | 78.44 | 79.10 | 313,594 | -1.76(-2.18%) |
Oct 01, 2021 | 80.75 | 82.54 | 80.50 | 80.86 | 417,234 | +0.62(+0.77%) |
Sep 30, 2021 | 79.08 | 80.36 | 78.74 | 80.24 | 519,763 | +1.74(+2.22%) |
Sep 29, 2021 | 78.28 | 78.98 | 77.59 | 78.50 | 179,295 | +0.90(+1.16%) |
Sep 28, 2021 | 77.62 | 78.48 | 76.56 | 77.60 | 203,155 | -0.26(-0.33%) |
Sep 27, 2021 | 78.19 | 78.53 | 77.59 | 77.86 | 167,176 | -0.16(-0.21%) |
Sep 24, 2021 | 77.12 | 78.14 | 77.12 | 78.02 | 131,241 | +0.89(+1.15%) |
Sep 23, 2021 | 75.87 | 77.78 | 75.87 | 77.13 | 166,224 | +1.87(+2.48%) |
Sep 22, 2021 | 74.92 | 75.61 | 74.38 | 75.26 | 388,089 | +0.77(+1.03%) |
Sep 21, 2021 | 75.87 | 76.50 | 74.26 | 74.49 | 312,745 | -0.88(-1.17%) |
Sep 20, 2021 | 75.75 | 76.53 | 74.75 | 75.37 | 287,946 | -1.96(-2.53%) |
Sep 17, 2021 | 77.76 | 77.76 | 76.58 | 77.33 | 742,625 | +0.26(+0.34%) |
Sep 16, 2021 | 76.37 | 77.32 | 76.31 | 77.07 | 171,351 | +0.26(+0.34%) |
Sep 15, 2021 | 76.91 | 77.39 | 76.50 | 76.81 | 256,915 | -0.02(-0.03%) |
Sep 14, 2021 | 77.47 | 78.03 | 76.36 | 76.83 | 131,707 | -0.17(-0.22%) |
Sep 13, 2021 | 76.58 | 77.07 | 75.04 | 77.00 | 236,932 | +0.97(+1.28%) |
Sep 10, 2021 | 78.18 | 79.05 | 76.00 | 76.03 | 187,288 | -1.60(-2.06%) |
Sep 09, 2021 | 77.38 | 78.15 | 77.38 | 77.63 | 200,591 | +0.21(+0.27%) |
Sep 08, 2021 | 77.20 | 77.91 | 77.19 | 77.42 | 269,455 | -0.17(-0.22%) |
Sep 07, 2021 | 78.57 | 79.04 | 77.58 | 77.59 | 174,344 | -1.41(-1.78%) |
Sep 03, 2021 | 78.81 | 79.35 | 78.61 | 79.00 | 218,113 | -0.32(-0.40%) |
Sep 02, 2021 | 80.05 | 80.25 | 79.09 | 79.32 | 228,966 | -0.36(-0.45%) |
Sep 01, 2021 | 80.38 | 80.70 | 78.90 | 79.68 | 165,571 | -0.19(-0.24%) |
Aug 31, 2021 | 78.73 | 80.03 | 78.26 | 79.87 | 262,363 | +1.10(+1.40%) |
Aug 30, 2021 | 79.91 | 79.91 | 78.72 | 78.77 | 184,647 | -0.68(-0.86%) |
Aug 27, 2021 | 77.87 | 79.99 | 77.87 | 79.45 | 299,776 | +1.57(+2.02%) |
Aug 26, 2021 | 79.29 | 79.30 | 77.85 | 77.88 | 167,662 | -1.34(-1.69%) |
Aug 25, 2021 | 78.94 | 79.47 | 78.12 | 79.22 | 242,053 | +0.60(+0.76%) |
Aug 24, 2021 | 79.18 | 79.48 | 78.33 | 78.62 | 236,423 | -0.09(-0.11%) |
Aug 23, 2021 | 77.77 | 79.02 | 77.51 | 78.71 | 325,526 | +1.26(+1.63%) |
Aug 20, 2021 | 77.38 | 77.90 | 76.26 | 77.45 | 239,849 | +0.44(+0.57%) |
Aug 19, 2021 | 76.42 | 77.46 | 76.36 | 77.01 | 285,502 | +0.06(+0.08%) |
Aug 18, 2021 | 77.77 | 77.77 | 76.60 | 76.95 | 288,111 | -0.75(-0.97%) |
Aug 17, 2021 | 76.81 | 77.76 | 76.78 | 77.70 | 217,419 | +0.23(+0.30%) |
Aug 16, 2021 | 77.17 | 78.03 | 76.58 | 77.47 | 186,651 | -0.10(-0.13%) |
Aug 13, 2021 | 77.40 | 77.84 | 77.11 | 77.57 | 194,040 | +0.31(+0.40%) |
Aug 12, 2021 | 77.03 | 77.59 | 76.67 | 77.26 | 160,529 | -0.08(-0.10%) |
Aug 11, 2021 | 77.41 | 77.69 | 76.84 | 77.34 | 241,084 | +0.20(+0.26%) |
Aug 10, 2021 | 77.00 | 77.45 | 76.28 | 77.14 | 374,169 | -0.02(-0.03%) |
Aug 09, 2021 | 76.77 | 77.37 | 76.54 | 77.16 | 405,894 | +0.65(+0.85%) |
Aug 06, 2021 | 77.84 | 78.49 | 74.36 | 76.51 | 634,970 | +2.07(+2.78%) |
Aug 05, 2021 | 74.78 | 74.89 | 73.13 | 74.44 | 540,864 | +0.10(+0.13%) |
Aug 04, 2021 | 73.66 | 74.88 | 72.56 | 74.34 | 787,870 | -0.02(-0.03%) |
Aug 03, 2021 | 74.94 | 74.94 | 73.89 | 74.36 | 348,606 | -0.54(-0.72%) |