Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 81.77 | 84.03 | 81.62 | 83.97 | 2,206,040 | +0.81(+0.98%) |
Oct 28, 2021 | 82.17 | 83.25 | 81.86 | 83.16 | 1,804,864 | +1.84(+2.26%) |
Oct 27, 2021 | 81.18 | 82.68 | 81.06 | 81.32 | 1,999,227 | +0.42(+0.52%) |
Oct 26, 2021 | 81.45 | 80.90 | 2,733,038 | +0.45(+0.56%) | ||
Oct 25, 2021 | 79.47 | 80.86 | 78.64 | 80.46 | 2,415,469 | +1.61(+2.04%) |
Oct 22, 2021 | 79.65 | 80.07 | 78.13 | 78.85 | 2,467,786 | -1.37(-1.71%) |
Oct 21, 2021 | 78.91 | 80.29 | 78.76 | 80.22 | 1,539,971 | +0.97(+1.23%) |
Oct 20, 2021 | 79.67 | 79.91 | 78.61 | 79.24 | 1,911,963 | -0.19(-0.24%) |
Oct 19, 2021 | 78.75 | 79.48 | 78.47 | 79.43 | 1,993,997 | +1.14(+1.46%) |
Oct 18, 2021 | 76.19 | 78.36 | 75.95 | 78.29 | 2,302,928 | +1.55(+2.02%) |
Oct 15, 2021 | 76.30 | 76.78 | 75.88 | 76.74 | 1,912,346 | +0.95(+1.26%) |
Oct 14, 2021 | 74.59 | 75.88 | 74.33 | 75.79 | 2,786,005 | +2.68(+3.67%) |
Oct 13, 2021 | 72.89 | 73.36 | 72.08 | 73.10 | 2,303,704 | +1.13(+1.57%) |
Oct 12, 2021 | 73.07 | 73.22 | 71.68 | 71.97 | 2,482,558 | -0.49(-0.67%) |
Oct 11, 2021 | 72.97 | 74.41 | 72.42 | 72.46 | 2,179,874 | -1.12(-1.53%) |
Oct 08, 2021 | 74.80 | 74.87 | 73.37 | 73.58 | 2,308,022 | -0.75(-1.02%) |
Oct 07, 2021 | 74.26 | 75.43 | 74.07 | 74.34 | 2,645,696 | +1.34(+1.84%) |
Oct 06, 2021 | 70.75 | 73.11 | 70.37 | 73.00 | 4,271,048 | +0.90(+1.25%) |
Oct 05, 2021 | 70.59 | 73.00 | 70.55 | 72.09 | 4,122,228 | +1.88(+2.67%) |
Oct 04, 2021 | 72.58 | 72.73 | 69.26 | 70.21 | 6,249,207 | -3.04(-4.15%) |
Oct 01, 2021 | 72.60 | 73.69 | 70.93 | 73.25 | 4,814,695 | +0.97(+1.35%) |
Sep 30, 2021 | 73.62 | 74.27 | 72.27 | 72.28 | 4,407,822 | -0.69(-0.94%) |
Sep 29, 2021 | 73.71 | 74.58 | 72.67 | 72.97 | 3,725,826 | -0.18(-0.24%) |
Sep 28, 2021 | 75.61 | 75.88 | 72.96 | 73.14 | 6,212,722 | -4.43(-5.71%) |
Sep 27, 2021 | 77.48 | 77.93 | 76.45 | 77.57 | 3,093,033 | -1.22(-1.55%) |
Sep 24, 2021 | 77.67 | 79.00 | 77.55 | 78.80 | 2,008,815 | +0.13(+0.16%) |
Sep 23, 2021 | 77.72 | 79.12 | 77.47 | 78.67 | 3,437,933 | +1.41(+1.83%) |
Sep 22, 2021 | 76.24 | 77.87 | 75.78 | 77.26 | 3,521,674 | +1.45(+1.91%) |
Sep 21, 2021 | 76.42 | 76.93 | 75.38 | 75.81 | 3,525,664 | +0.15(+0.20%) |
Sep 20, 2021 | 76.38 | 77.16 | 73.64 | 75.66 | 7,248,247 | -3.29(-4.16%) |
Sep 17, 2021 | 80.65 | 80.65 | 78.47 | 78.95 | 2,986,831 | -1.92(-2.37%) |
Sep 16, 2021 | 80.18 | 81.09 | 79.31 | 80.86 | 1,861,295 | +0.15(+0.18%) |
Sep 15, 2021 | 79.77 | 80.89 | 78.77 | 80.71 | 1,688,422 | +1.17(+1.47%) |
Sep 14, 2021 | 80.65 | 80.98 | 79.15 | 79.54 | 2,863,559 | -0.47(-0.58%) |
Sep 13, 2021 | 81.14 | 81.33 | 79.12 | 80.01 | 3,114,568 | -0.11(-0.14%) |
Sep 10, 2021 | 82.19 | 82.42 | 79.99 | 80.12 | 2,844,033 | -1.21(-1.49%) |
Sep 09, 2021 | 82.02 | 82.49 | 81.27 | 81.33 | 1,918,544 | -0.65(-0.79%) |
Sep 08, 2021 | 82.44 | 82.44 | 80.94 | 81.97 | 2,421,278 | -0.54(-0.65%) |
Sep 07, 2021 | 82.32 | 82.81 | 81.83 | 82.51 | 1,531,506 | +0.20(+0.24%) |
Sep 03, 2021 | 81.27 | 82.47 | 81.27 | 82.31 | 1,415,677 | +0.52(+0.63%) |
Sep 02, 2021 | 82.47 | 82.61 | 81.26 | 81.80 | 1,601,134 | -0.10(-0.12%) |
Sep 01, 2021 | 82.08 | 82.79 | 81.80 | 81.90 | 1,847,428 | +0.29(+0.35%) |
Aug 31, 2021 | 81.86 | 81.86 | 80.93 | 81.61 | 1,888,277 | -0.17(-0.21%) |
Aug 30, 2021 | 80.29 | 81.95 | 80.29 | 81.78 | 2,001,524 | +1.80(+2.25%) |
Aug 27, 2021 | 78.72 | 80.15 | 78.51 | 79.98 | 1,883,776 | +1.54(+1.96%) |
Aug 26, 2021 | 79.09 | 79.37 | 78.27 | 78.44 | 1,944,750 | -0.92(-1.16%) |
Aug 25, 2021 | 79.39 | 79.70 | 79.05 | 79.36 | 1,623,449 | +0.09(+0.11%) |
Aug 24, 2021 | 79.06 | 79.53 | 78.84 | 79.27 | 1,387,706 | +0.49(+0.62%) |
Aug 23, 2021 | 76.95 | 79.08 | 76.95 | 78.79 | 1,916,942 | +2.26(+2.96%) |
Aug 20, 2021 | 75.37 | 76.66 | 75.28 | 76.52 | 2,793,636 | +1.56(+2.08%) |
Aug 19, 2021 | 73.40 | 75.66 | 73.30 | 74.96 | 5,123,055 | +0.73(+0.99%) |
Aug 18, 2021 | 75.49 | 76.06 | 74.10 | 74.23 | 2,510,814 | -1.47(-1.94%) |
Aug 17, 2021 | 75.88 | 76.29 | 74.66 | 75.70 | 2,384,364 | -1.35(-1.75%) |
Aug 16, 2021 | 76.51 | 77.08 | 74.86 | 77.05 | 2,503,559 | +0.06(+0.08%) |
Aug 13, 2021 | 76.62 | 77.14 | 76.43 | 76.99 | 1,134,854 | +0.50(+0.65%) |
Aug 12, 2021 | 75.70 | 76.62 | 75.14 | 76.49 | 1,485,025 | +0.54(+0.71%) |
Aug 11, 2021 | 76.73 | 76.94 | 75.35 | 75.96 | 1,436,990 | -0.25(-0.33%) |
Aug 10, 2021 | 77.19 | 77.32 | 75.68 | 76.20 | 1,676,183 | -0.77(-1.01%) |
Aug 09, 2021 | 76.90 | 77.21 | 76.43 | 76.98 | 1,311,143 | +0.28(+0.36%) |
Aug 06, 2021 | 76.83 | 77.25 | 76.23 | 76.70 | 1,734,208 | -0.71(-0.91%) |
Aug 05, 2021 | 76.76 | 77.47 | 76.47 | 77.41 | 1,559,934 | +0.96(+1.26%) |
Aug 04, 2021 | 76.18 | 76.82 | 75.73 | 76.44 | 1,742,216 | +0.25(+0.33%) |
Aug 03, 2021 | 75.61 | 76.22 | 74.22 | 76.19 | 2,874,487 | +0.91(+1.21%) |