Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 81.37 | 81.68 | 81.31 | 81.56 | 1,299,822 | -0.01(-0.01%) |
Oct 28, 2021 | 81.62 | 81.72 | 81.49 | 81.57 | 1,041,441 | -0.13(-0.16%) |
Oct 27, 2021 | 81.65 | 81.83 | 81.42 | 81.70 | 1,140,953 | +0.25(+0.30%) |
Oct 26, 2021 | 81.35 | 81.45 | 81.45 | 793,981 | +0.11(+0.14%) | |
Oct 25, 2021 | 81.25 | 81.42 | 81.25 | 81.34 | 793,918 | +0.11(+0.14%) |
Oct 22, 2021 | 81.09 | 81.28 | 81.05 | 81.23 | 864,188 | +0.13(+0.16%) |
Oct 21, 2021 | 81.20 | 81.28 | 81.06 | 81.10 | 820,465 | -0.19(-0.24%) |
Oct 20, 2021 | 81.33 | 81.45 | 81.30 | 81.30 | 840,363 | -0.03(-0.03%) |
Oct 19, 2021 | 81.50 | 81.51 | 81.32 | 81.32 | 691,767 | -0.21(-0.26%) |
Oct 18, 2021 | 81.46 | 81.58 | 81.35 | 81.53 | 1,049,802 | -0.16(-0.19%) |
Oct 15, 2021 | 81.77 | 81.82 | 81.66 | 81.69 | 740,854 | -0.29(-0.36%) |
Oct 14, 2021 | 81.90 | 82.03 | 81.87 | 81.98 | 953,159 | +0.18(+0.22%) |
Oct 13, 2021 | 81.68 | 81.88 | 81.68 | 81.80 | 1,121,820 | +0.10(+0.12%) |
Oct 12, 2021 | 81.38 | 81.70 | 81.36 | 81.70 | 1,185,155 | +0.28(+0.34%) |
Oct 11, 2021 | 81.51 | 81.55 | 81.41 | 81.42 | 392,191 | -0.18(-0.22%) |
Oct 08, 2021 | 81.77 | 81.77 | 81.55 | 81.61 | 1,168,721 | -0.17(-0.20%) |
Oct 07, 2021 | 81.91 | 81.93 | 81.77 | 81.77 | 734,062 | -0.28(-0.34%) |
Oct 06, 2021 | 82.06 | 82.09 | 81.96 | 82.05 | 1,139,042 | -0.03(-0.03%) |
Oct 05, 2021 | 82.18 | 82.18 | 81.94 | 82.08 | 1,137,828 | -0.17(-0.21%) |
Oct 04, 2021 | 82.23 | 82.32 | 82.14 | 82.25 | 1,241,534 | -0.06(-0.08%) |
Oct 01, 2021 | 82.14 | 82.37 | 82.12 | 82.32 | 857,300 | +0.33(+0.40%) |
Sep 30, 2021 | 81.94 | 82.05 | 81.89 | 81.99 | 952,893 | +0.02(+0.02%) |
Sep 29, 2021 | 82.04 | 82.15 | 81.88 | 81.97 | 880,716 | +0.01(+0.01%) |
Sep 28, 2021 | 81.98 | 82.08 | 81.83 | 81.96 | 807,699 | -0.27(-0.32%) |
Sep 27, 2021 | 82.22 | 82.33 | 82.02 | 82.22 | 780,401 | -0.16(-0.19%) |
Sep 24, 2021 | 82.44 | 82.45 | 82.33 | 82.38 | 716,336 | -0.16(-0.19%) |
Sep 23, 2021 | 82.78 | 82.82 | 82.53 | 82.54 | 1,184,974 | -0.47(-0.56%) |
Sep 22, 2021 | 82.99 | 83.10 | 82.83 | 83.00 | 1,029,365 | +0.03(+0.03%) |
Sep 21, 2021 | 83.02 | 83.08 | 82.95 | 82.98 | 844,819 | -0.02(-0.02%) |
Sep 20, 2021 | 82.88 | 83.05 | 82.87 | 82.99 | 627,312 | +0.24(+0.29%) |
Sep 17, 2021 | 82.76 | 82.78 | 82.68 | 82.76 | 697,337 | -0.16(-0.19%) |
Sep 16, 2021 | 82.89 | 83.02 | 82.83 | 82.91 | 978,892 | -0.20(-0.24%) |
Sep 15, 2021 | 83.14 | 83.14 | 83.01 | 83.11 | 977,477 | -0.07(-0.09%) |
Sep 14, 2021 | 83.05 | 83.26 | 83.05 | 83.19 | 962,910 | +0.20(+0.24%) |
Sep 13, 2021 | 82.99 | 83.07 | 82.99 | 82.99 | 3,173,763 | +0.03(+0.03%) |
Sep 10, 2021 | 83.04 | 83.04 | 82.86 | 82.96 | 815,066 | -0.14(-0.17%) |
Sep 09, 2021 | 82.97 | 83.17 | 82.90 | 83.10 | 794,452 | +0.18(+0.22%) |
Sep 08, 2021 | 82.83 | 82.95 | 82.77 | 82.91 | 761,725 | +0.18(+0.22%) |
Sep 07, 2021 | 82.79 | 82.81 | 82.66 | 82.73 | 970,675 | -0.29(-0.35%) |
Sep 03, 2021 | 82.99 | 83.05 | 82.95 | 83.02 | 771,857 | -0.10(-0.12%) |
Sep 02, 2021 | 83.12 | 83.13 | 83.06 | 83.12 | 697,362 | +0.10(+0.12%) |
Sep 01, 2021 | 83.12 | 83.12 | 82.97 | 83.02 | 687,187 | -0.03(-0.03%) |
Aug 31, 2021 | 83.08 | 83.18 | 83.00 | 83.05 | 1,085,234 | -0.04(-0.04%) |
Aug 30, 2021 | 82.97 | 83.12 | 82.94 | 83.08 | 586,335 | +0.11(+0.13%) |
Aug 27, 2021 | 82.70 | 82.98 | 82.62 | 82.97 | 464,421 | +0.26(+0.31%) |
Aug 26, 2021 | 82.71 | 82.75 | 82.61 | 82.72 | 487,644 | -0.02(-0.02%) |
Aug 25, 2021 | 82.92 | 82.97 | 82.69 | 82.74 | 640,942 | -0.20(-0.24%) |
Aug 24, 2021 | 83.04 | 83.07 | 82.91 | 82.94 | 882,361 | -0.17(-0.21%) |
Aug 23, 2021 | 83.02 | 83.11 | 82.99 | 83.11 | 598,925 | +0.08(+0.10%) |
Aug 20, 2021 | 83.11 | 83.15 | 82.98 | 83.03 | 690,648 | -0.08(-0.10%) |
Aug 19, 2021 | 83.11 | 83.16 | 83.02 | 83.11 | 839,939 | +0.15(+0.18%) |
Aug 18, 2021 | 83.03 | 83.06 | 82.85 | 82.97 | 896,133 | -0.08(-0.10%) |
Aug 17, 2021 | 83.07 | 83.17 | 83.02 | 83.05 | 814,371 | -0.08(-0.10%) |
Aug 16, 2021 | 83.17 | 83.28 | 83.11 | 83.13 | 649,174 | +0.16(+0.19%) |
Aug 13, 2021 | 82.75 | 82.97 | 82.72 | 82.97 | 544,936 | +0.31(+0.38%) |
Aug 12, 2021 | 82.61 | 82.76 | 82.57 | 82.66 | 1,036,201 | -0.03(-0.03%) |
Aug 11, 2021 | 82.59 | 82.82 | 82.52 | 82.69 | 1,167,907 | +0.10(+0.12%) |
Aug 10, 2021 | 82.74 | 82.82 | 82.55 | 82.59 | 941,715 | -0.14(-0.17%) |
Aug 09, 2021 | 82.93 | 83.00 | 82.69 | 82.73 | 750,385 | -0.16(-0.20%) |
Aug 06, 2021 | 82.97 | 83.02 | 82.88 | 82.89 | 973,199 | -0.38(-0.46%) |
Aug 05, 2021 | 83.38 | 83.41 | 83.22 | 83.28 | 530,313 | -0.24(-0.28%) |
Aug 04, 2021 | 83.72 | 83.80 | 83.30 | 83.51 | 678,839 | -0.06(-0.08%) |
Aug 03, 2021 | 83.58 | 83.66 | 83.53 | 83.58 | 1,394,056 | +0.03(+0.03%) |