Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 80.41 | 80.41 | 79.78 | 79.84 | 3,265 | -0.90(-1.12%) |
Oct 28, 2021 | 79.98 | 80.75 | 79.98 | 80.75 | 3,744 | +1.13(+1.42%) |
Oct 27, 2021 | 80.59 | 80.59 | 79.62 | 79.62 | 2,369 | -1.12(-1.39%) |
Oct 26, 2021 | 81.15 | 80.73 | 80.73 | 3,577 | -0.38(-0.47%) | |
Oct 25, 2021 | 81.05 | 81.19 | 80.93 | 81.12 | 3,966 | +0.01(+0.01%) |
Oct 22, 2021 | 80.72 | 81.16 | 80.70 | 81.11 | 2,826 | +0.71(+0.88%) |
Oct 21, 2021 | 80.48 | 80.48 | 79.91 | 80.40 | 2,588 | -0.03(-0.03%) |
Oct 20, 2021 | 79.42 | 80.43 | 79.42 | 80.43 | 5,637 | +1.13(+1.42%) |
Oct 19, 2021 | 79.09 | 79.38 | 78.97 | 79.30 | 5,865 | +0.99(+1.27%) |
Oct 18, 2021 | 78.56 | 78.57 | 78.20 | 78.31 | 8,116 | -0.60(-0.76%) |
Oct 15, 2021 | 79.33 | 79.62 | 78.91 | 78.91 | 5,201 | +0.11(+0.13%) |
Oct 14, 2021 | 78.32 | 78.91 | 78.32 | 78.80 | 7,561 | +1.18(+1.51%) |
Oct 13, 2021 | 78.08 | 78.08 | 76.39 | 77.63 | 49,494 | -0.31(-0.39%) |
Oct 12, 2021 | 78.27 | 78.28 | 77.89 | 77.93 | 110,410 | -0.14(-0.18%) |
Oct 11, 2021 | 78.31 | 79.16 | 78.08 | 78.08 | 2,954 | -0.14(-0.17%) |
Oct 08, 2021 | 77.70 | 78.29 | 77.70 | 78.21 | 2,921 | +0.62(+0.80%) |
Oct 07, 2021 | 77.81 | 78.26 | 77.59 | 77.59 | 3,395 | +0.63(+0.82%) |
Oct 06, 2021 | 75.98 | 76.96 | 75.68 | 76.96 | 6,265 | +0.38(+0.50%) |
Oct 05, 2021 | 75.34 | 76.81 | 75.34 | 76.57 | 6,189 | +1.37(+1.82%) |
Oct 04, 2021 | 75.27 | 75.60 | 75.16 | 75.20 | 2,625 | -0.50(-0.65%) |
Oct 01, 2021 | 74.93 | 75.69 | 74.93 | 75.69 | 744 | +0.95(+1.28%) |
Sep 30, 2021 | 76.24 | 76.24 | 75.21 | 74.74 | 6,887 | -1.07(-1.41%) |
Sep 29, 2021 | 75.46 | 76.16 | 75.43 | 75.81 | 47,124 | +0.44(+0.58%) |
Sep 28, 2021 | 76.48 | 76.48 | 75.38 | 75.38 | 1,585 | -1.18(-1.55%) |
Sep 27, 2021 | 76.15 | 76.86 | 76.15 | 76.56 | 12,106 | +1.02(+1.35%) |
Sep 24, 2021 | 75.29 | 75.78 | 75.29 | 75.54 | 6,040 | +0.31(+0.41%) |
Sep 23, 2021 | 75.54 | 75.88 | 75.21 | 75.23 | 23,086 | +0.75(+1.01%) |
Sep 22, 2021 | 74.30 | 74.82 | 74.30 | 74.48 | 3,116 | +0.77(+1.05%) |
Sep 21, 2021 | 74.44 | 74.44 | 73.71 | 73.71 | 539 | -0.36(-0.49%) |
Sep 20, 2021 | 73.94 | 74.19 | 73.08 | 74.07 | 4,493 | -1.53(-2.02%) |
Sep 17, 2021 | 76.32 | 76.32 | 75.53 | 75.59 | 1,523 | -0.41(-0.54%) |
Sep 16, 2021 | 76.09 | 76.09 | 76.01 | 76.01 | 643 | -0.24(-0.31%) |
Sep 15, 2021 | 75.59 | 76.43 | 75.59 | 76.24 | 1,770 | +0.59(+0.78%) |
Sep 14, 2021 | 76.72 | 76.72 | 75.48 | 75.65 | 18,157 | -0.93(-1.21%) |
Sep 13, 2021 | 76.06 | 76.58 | 76.06 | 76.58 | 7,098 | +0.87(+1.15%) |
Sep 10, 2021 | 76.66 | 76.66 | 75.71 | 75.71 | 1,035 | -0.64(-0.84%) |
Sep 09, 2021 | 76.42 | 77.21 | 76.35 | 76.35 | 11,885 | -0.23(-0.31%) |
Sep 08, 2021 | 75.97 | 76.64 | 75.97 | 76.58 | 15,498 | +0.32(+0.42%) |
Sep 07, 2021 | 77.16 | 77.16 | 76.26 | 76.27 | 8,976 | -0.96(-1.24%) |
Sep 03, 2021 | 76.93 | 77.30 | 76.93 | 77.22 | 2,006 | -0.19(-0.25%) |
Sep 02, 2021 | 77.72 | 77.72 | 77.24 | 77.41 | 4,393 | +0.05(+0.07%) |
Sep 01, 2021 | 77.59 | 77.64 | 77.02 | 77.36 | 2,982 | -0.26(-0.33%) |
Aug 31, 2021 | 77.34 | 78.06 | 77.34 | 77.62 | 1,285 | +0.19(+0.25%) |
Aug 30, 2021 | 77.62 | 78.07 | 77.42 | 77.42 | 4,177 | -0.90(-1.15%) |
Aug 27, 2021 | 78.01 | 78.33 | 78.01 | 78.33 | 5,837 | +1.03(+1.33%) |
Aug 26, 2021 | 78.16 | 78.16 | 77.30 | 77.30 | 6,685 | -0.87(-1.11%) |
Aug 25, 2021 | 77.75 | 78.60 | 77.75 | 78.17 | 2,025 | +0.51(+0.66%) |
Aug 24, 2021 | 77.61 | 77.85 | 77.61 | 77.65 | 4,310 | +0.17(+0.22%) |
Aug 23, 2021 | 77.50 | 77.97 | 77.48 | 77.48 | 4,391 | +0.41(+0.53%) |
Aug 20, 2021 | 76.35 | 77.34 | 76.35 | 77.07 | 1,692 | +0.70(+0.92%) |
Aug 19, 2021 | 76.52 | 76.52 | 75.98 | 76.37 | 27,933 | -0.45(-0.59%) |
Aug 18, 2021 | 77.19 | 77.51 | 76.82 | 76.82 | 1,516 | -0.40(-0.52%) |
Aug 17, 2021 | 77.22 | 77.47 | 77.00 | 77.22 | 1,560 | -0.31(-0.41%) |
Aug 16, 2021 | 76.86 | 77.54 | 76.85 | 77.54 | 8,066 | +0.16(+0.21%) |
Aug 13, 2021 | 77.69 | 77.70 | 77.33 | 77.38 | 4,834 | -0.07(-0.09%) |
Aug 12, 2021 | 77.48 | 77.62 | 77.24 | 77.45 | 3,014 | +0.07(+0.09%) |
Aug 11, 2021 | 76.85 | 77.41 | 76.64 | 77.38 | 4,577 | +0.86(+1.12%) |
Aug 10, 2021 | 76.10 | 76.79 | 76.10 | 76.52 | 5,294 | +0.61(+0.81%) |
Aug 09, 2021 | 75.48 | 76.16 | 75.10 | 75.91 | 7,953 | +0.32(+0.42%) |
Aug 06, 2021 | 75.40 | 75.71 | 75.40 | 75.59 | 5,589 | +1.41(+1.90%) |
Aug 05, 2021 | 73.57 | 74.18 | 73.57 | 74.18 | 884 | +0.83(+1.13%) |
Aug 04, 2021 | 73.32 | 73.74 | 73.32 | 73.35 | 1,737 | -0.67(-0.90%) |
Aug 03, 2021 | 73.03 | 74.11 | 72.83 | 74.01 | 2,444 | +0.55(+0.74%) |