Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 84.42 | 85.44 | 83.65 | 84.70 | 475,246 | -0.20(-0.23%) |
Oct 28, 2021 | 85.52 | 86.72 | 84.86 | 84.90 | 551,005 | -0.27(-0.32%) |
Oct 27, 2021 | 82.18 | 85.90 | 81.79 | 85.16 | 717,095 | +2.61(+3.17%) |
Oct 26, 2021 | 83.66 | 82.55 | 375,737 | -0.03(-0.04%) | ||
Oct 25, 2021 | 82.10 | 83.19 | 81.11 | 82.58 | 639,403 | +0.35(+0.42%) |
Oct 22, 2021 | 82.83 | 83.50 | 82.08 | 82.23 | 252,412 | -1.16(-1.39%) |
Oct 21, 2021 | 82.36 | 83.40 | 81.81 | 83.39 | 506,271 | +0.92(+1.12%) |
Oct 20, 2021 | 84.27 | 84.43 | 82.37 | 82.47 | 519,354 | -2.05(-2.42%) |
Oct 19, 2021 | 86.06 | 86.06 | 84.46 | 84.52 | 391,027 | -0.87(-1.02%) |
Oct 18, 2021 | 84.96 | 86.30 | 84.63 | 85.39 | 635,465 | -0.10(-0.12%) |
Oct 15, 2021 | 85.78 | 87.23 | 85.33 | 85.49 | 914,453 | +0.78(+0.92%) |
Oct 14, 2021 | 85.42 | 85.72 | 84.42 | 84.72 | 462,095 | +0.21(+0.25%) |
Oct 13, 2021 | 85.35 | 85.87 | 84.42 | 84.51 | 628,284 | -1.01(-1.19%) |
Oct 12, 2021 | 84.24 | 85.89 | 84.15 | 85.52 | 1,009,214 | +1.50(+1.79%) |
Oct 11, 2021 | 83.50 | 85.07 | 83.21 | 84.02 | 1,122,989 | +0.75(+0.90%) |
Oct 08, 2021 | 81.71 | 83.48 | 81.40 | 83.28 | 968,271 | +1.97(+2.42%) |
Oct 07, 2021 | 82.06 | 83.23 | 81.18 | 81.31 | 557,885 | +0.32(+0.39%) |
Oct 06, 2021 | 80.34 | 81.57 | 79.23 | 80.99 | 652,189 | -0.62(-0.76%) |
Oct 05, 2021 | 80.56 | 81.94 | 79.79 | 81.61 | 696,651 | +1.42(+1.77%) |
Oct 04, 2021 | 82.01 | 83.06 | 79.97 | 80.18 | 793,937 | -1.17(-1.44%) |
Oct 01, 2021 | 78.01 | 81.55 | 77.54 | 81.36 | 886,992 | +4.71(+6.15%) |
Sep 30, 2021 | 78.26 | 78.26 | 75.46 | 76.64 | 1,107,846 | -1.52(-1.95%) |
Sep 29, 2021 | 80.05 | 80.36 | 77.32 | 78.17 | 1,178,965 | -1.54(-1.93%) |
Sep 28, 2021 | 79.47 | 80.41 | 78.33 | 79.71 | 1,399,813 | -0.13(-0.16%) |
Sep 27, 2021 | 78.53 | 80.88 | 78.35 | 79.84 | 2,136,556 | +0.55(+0.69%) |
Sep 24, 2021 | 76.91 | 80.20 | 76.59 | 79.29 | 2,476,532 | +2.74(+3.58%) |
Sep 23, 2021 | 74.55 | 76.82 | 74.45 | 76.55 | 5,646,257 | +1.57(+2.09%) |
Sep 22, 2021 | 70.25 | 75.88 | 69.90 | 74.97 | 1,404,291 | +1.73(+2.36%) |
Sep 21, 2021 | 74.81 | 75.27 | 73.20 | 73.24 | 319,792 | -0.81(-1.09%) |
Sep 20, 2021 | 73.53 | 74.31 | 72.49 | 74.05 | 436,875 | -0.88(-1.18%) |
Sep 17, 2021 | 75.40 | 76.02 | 74.67 | 74.93 | 415,529 | -0.22(-0.29%) |
Sep 16, 2021 | 75.04 | 75.91 | 74.73 | 75.15 | 273,700 | +0.13(+0.17%) |
Sep 15, 2021 | 74.27 | 75.10 | 73.34 | 75.02 | 281,887 | +0.40(+0.53%) |
Sep 14, 2021 | 73.90 | 74.76 | 73.14 | 74.63 | 297,255 | +0.79(+1.06%) |
Sep 13, 2021 | 72.37 | 73.89 | 71.08 | 73.84 | 412,200 | +2.09(+2.91%) |
Sep 10, 2021 | 72.40 | 73.12 | 71.44 | 71.75 | 420,891 | +0.04(+0.06%) |
Sep 09, 2021 | 70.19 | 72.65 | 70.19 | 71.71 | 328,764 | +1.24(+1.76%) |
Sep 08, 2021 | 71.57 | 71.90 | 69.88 | 70.47 | 372,123 | -0.98(-1.38%) |
Sep 07, 2021 | 70.72 | 71.67 | 70.69 | 71.46 | 300,162 | +0.26(+0.36%) |
Sep 03, 2021 | 72.63 | 73.26 | 70.67 | 71.20 | 319,364 | -2.16(-2.94%) |
Sep 02, 2021 | 73.29 | 74.41 | 72.53 | 73.35 | 334,800 | +0.46(+0.63%) |
Sep 01, 2021 | 73.46 | 73.83 | 72.72 | 72.90 | 317,659 | -0.26(-0.35%) |
Aug 31, 2021 | 72.69 | 73.42 | 72.36 | 73.16 | 248,988 | +0.11(+0.15%) |
Aug 30, 2021 | 74.44 | 74.44 | 73.00 | 73.05 | 300,315 | -1.06(-1.44%) |
Aug 27, 2021 | 72.63 | 74.79 | 72.63 | 74.11 | 413,373 | +1.39(+1.91%) |
Aug 26, 2021 | 73.97 | 74.55 | 72.25 | 72.72 | 333,817 | -1.93(-2.58%) |
Aug 25, 2021 | 74.61 | 74.81 | 73.29 | 74.65 | 384,573 | +0.34(+0.45%) |
Aug 24, 2021 | 71.84 | 74.94 | 71.59 | 74.31 | 821,589 | +3.25(+4.57%) |
Aug 23, 2021 | 69.83 | 71.35 | 69.75 | 71.06 | 471,583 | +1.31(+1.88%) |
Aug 20, 2021 | 68.20 | 69.82 | 67.71 | 69.75 | 636,444 | +0.80(+1.15%) |
Aug 19, 2021 | 69.38 | 69.47 | 67.30 | 68.95 | 821,327 | -1.04(-1.49%) |
Aug 18, 2021 | 70.82 | 70.82 | 69.40 | 69.99 | 718,986 | -0.98(-1.39%) |
Aug 17, 2021 | 70.95 | 71.41 | 69.65 | 70.98 | 961,405 | -0.84(-1.18%) |
Aug 16, 2021 | 71.59 | 72.48 | 70.81 | 71.82 | 591,071 | +0.11(+0.15%) |
Aug 13, 2021 | 71.71 | 72.12 | 71.43 | 71.71 | 343,555 | -0.36(-0.50%) |
Aug 12, 2021 | 72.77 | 72.89 | 71.41 | 72.07 | 405,498 | -1.28(-1.75%) |
Aug 11, 2021 | 73.66 | 73.84 | 72.61 | 73.35 | 491,210 | -0.77(-1.03%) |
Aug 10, 2021 | 73.18 | 74.59 | 73.18 | 74.12 | 527,352 | +0.59(+0.80%) |
Aug 09, 2021 | 74.56 | 74.63 | 72.59 | 73.53 | 549,120 | -1.50(-2.00%) |
Aug 06, 2021 | 74.45 | 75.42 | 73.57 | 75.03 | 369,629 | +0.59(+0.79%) |
Aug 05, 2021 | 73.11 | 75.10 | 73.11 | 74.45 | 477,681 | +1.98(+2.73%) |
Aug 04, 2021 | 73.56 | 74.77 | 71.75 | 72.47 | 1,028,861 | -2.88(-3.83%) |
Aug 03, 2021 | 76.46 | 76.74 | 73.72 | 75.35 | 747,548 | -1.56(-2.03%) |