Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 83.42 | 84.19 | 83.02 | 84.05 | 282,672 | +0.53(+0.63%) |
Oct 28, 2021 | 83.05 | 83.79 | 83.00 | 83.52 | 128,561 | +0.73(+0.88%) |
Oct 27, 2021 | 83.70 | 83.70 | 82.78 | 82.79 | 408,940 | -0.79(-0.94%) |
Oct 26, 2021 | 83.34 | 83.64 | 83.58 | 49,930 | +0.41(+0.50%) | |
Oct 25, 2021 | 83.09 | 83.24 | 82.59 | 83.17 | 38,118 | +0.02(+0.02%) |
Oct 22, 2021 | 82.82 | 83.20 | 82.82 | 83.15 | 121,715 | +0.46(+0.56%) |
Oct 21, 2021 | 82.55 | 82.69 | 82.01 | 82.69 | 51,364 | +0.24(+0.29%) |
Oct 20, 2021 | 81.94 | 82.60 | 81.94 | 82.45 | 69,408 | +0.89(+1.09%) |
Oct 19, 2021 | 80.94 | 81.69 | 80.93 | 81.56 | 63,166 | +0.96(+1.19%) |
Oct 18, 2021 | 80.67 | 80.81 | 80.28 | 80.60 | 45,271 | -0.56(-0.69%) |
Oct 15, 2021 | 81.10 | 81.28 | 80.85 | 81.16 | 155,045 | +0.56(+0.69%) |
Oct 14, 2021 | 80.49 | 80.88 | 80.49 | 80.60 | 118,471 | +0.83(+1.04%) |
Oct 13, 2021 | 79.64 | 79.98 | 79.46 | 79.77 | 71,075 | +0.25(+0.31%) |
Oct 12, 2021 | 80.00 | 80.08 | 79.34 | 79.52 | 190,051 | -0.31(-0.39%) |
Oct 11, 2021 | 80.40 | 80.66 | 79.82 | 79.83 | 53,665 | -0.53(-0.66%) |
Oct 08, 2021 | 80.76 | 80.87 | 80.17 | 80.36 | 108,988 | -0.19(-0.24%) |
Oct 07, 2021 | 80.10 | 80.96 | 80.10 | 80.55 | 70,539 | +0.91(+1.15%) |
Oct 06, 2021 | 79.29 | 79.70 | 78.78 | 79.64 | 71,769 | -0.18(-0.23%) |
Oct 05, 2021 | 79.68 | 80.43 | 79.62 | 79.82 | 71,804 | +0.21(+0.27%) |
Oct 04, 2021 | 80.28 | 80.68 | 79.23 | 79.61 | 122,366 | -0.99(-1.23%) |
Oct 01, 2021 | 80.66 | 80.88 | 79.55 | 80.60 | 194,707 | +0.02(+0.02%) |
Sep 30, 2021 | 81.48 | 81.81 | 80.55 | 80.58 | 97,728 | -0.53(-0.65%) |
Sep 29, 2021 | 81.16 | 81.46 | 80.97 | 81.11 | 119,704 | +0.29(+0.36%) |
Sep 28, 2021 | 81.73 | 81.73 | 80.55 | 80.82 | 166,504 | -1.45(-1.77%) |
Sep 27, 2021 | 83.06 | 83.23 | 82.19 | 82.27 | 70,543 | -1.11(-1.33%) |
Sep 24, 2021 | 83.62 | 83.77 | 83.22 | 83.38 | 32,964 | -0.48(-0.57%) |
Sep 23, 2021 | 83.56 | 84.24 | 83.44 | 83.86 | 41,371 | +0.69(+0.83%) |
Sep 22, 2021 | 83.32 | 83.63 | 82.87 | 83.17 | 52,687 | -0.12(-0.14%) |
Sep 21, 2021 | 83.33 | 83.85 | 83.20 | 83.28 | 191,783 | +0.44(+0.53%) |
Sep 20, 2021 | 82.52 | 83.31 | 82.11 | 82.84 | 96,734 | -0.68(-0.82%) |
Sep 17, 2021 | 83.63 | 83.67 | 83.20 | 83.52 | 60,222 | -0.13(-0.15%) |
Sep 16, 2021 | 83.88 | 83.95 | 83.12 | 83.65 | 81,486 | -0.12(-0.14%) |
Sep 15, 2021 | 83.38 | 84.04 | 83.18 | 83.76 | 75,628 | +0.49(+0.59%) |
Sep 14, 2021 | 83.54 | 83.77 | 83.16 | 83.27 | 80,090 | +0.04(+0.05%) |
Sep 13, 2021 | 83.99 | 84.03 | 82.89 | 83.23 | 78,827 | -0.38(-0.45%) |
Sep 10, 2021 | 84.65 | 84.68 | 83.56 | 83.61 | 199,227 | -0.85(-1.00%) |
Sep 09, 2021 | 85.16 | 85.39 | 84.35 | 84.46 | 295,813 | -0.84(-0.98%) |
Sep 08, 2021 | 85.27 | 85.52 | 85.05 | 85.29 | 101,665 | -0.47(-0.55%) |
Sep 07, 2021 | 86.10 | 86.16 | 85.29 | 85.77 | 193,630 | -0.46(-0.54%) |
Sep 03, 2021 | 86.07 | 86.30 | 85.66 | 86.23 | 117,281 | +0.14(+0.17%) |
Sep 02, 2021 | 85.55 | 86.09 | 85.55 | 86.08 | 215,295 | +0.76(+0.89%) |
Sep 01, 2021 | 85.29 | 85.32 | 84.69 | 85.32 | 232,792 | +0.29(+0.34%) |
Aug 31, 2021 | 85.39 | 85.61 | 84.80 | 85.03 | 160,285 | -0.09(-0.10%) |
Aug 30, 2021 | 84.73 | 85.34 | 84.58 | 85.12 | 181,322 | +0.35(+0.41%) |
Aug 27, 2021 | 84.93 | 85.21 | 84.65 | 84.77 | 194,507 | -0.04(-0.05%) |
Aug 26, 2021 | 85.17 | 85.32 | 84.71 | 84.81 | 476,006 | -0.39(-0.46%) |
Aug 25, 2021 | 85.33 | 85.33 | 84.78 | 85.21 | 385,874 | -0.22(-0.26%) |
Aug 24, 2021 | 85.66 | 85.66 | 85.18 | 85.43 | 606,223 | -0.28(-0.33%) |
Aug 23, 2021 | 85.93 | 86.08 | 85.66 | 85.71 | 71,657 | +0.17(+0.20%) |
Aug 20, 2021 | 85.12 | 85.65 | 85.12 | 85.53 | 86,315 | +0.40(+0.47%) |
Aug 19, 2021 | 84.34 | 85.48 | 84.34 | 85.13 | 72,846 | +0.30(+0.35%) |
Aug 18, 2021 | 85.71 | 85.94 | 84.76 | 84.83 | 369,419 | -0.87(-1.01%) |
Aug 17, 2021 | 84.76 | 85.73 | 85.02 | 85.70 | 81,343 | +0.67(+0.79%) |
Aug 16, 2021 | 84.18 | 85.02 | 84.10 | 85.02 | 65,500 | +0.79(+0.94%) |
Aug 13, 2021 | 83.85 | 84.27 | 83.85 | 84.24 | 96,227 | +0.58(+0.69%) |
Aug 12, 2021 | 83.19 | 83.71 | 83.13 | 83.66 | 151,580 | +0.53(+0.64%) |
Aug 11, 2021 | 83.75 | 83.98 | 83.06 | 83.13 | 50,013 | -0.48(-0.58%) |
Aug 10, 2021 | 83.80 | 83.88 | 83.32 | 83.61 | 75,801 | -0.07(-0.08%) |
Aug 09, 2021 | 83.50 | 83.81 | 83.45 | 83.68 | 65,621 | +0.30(+0.36%) |
Aug 06, 2021 | 83.48 | 83.48 | 82.92 | 83.38 | 145,730 | -0.38(-0.45%) |
Aug 05, 2021 | 83.89 | 83.89 | 83.23 | 83.75 | 105,178 | +0.01(+0.01%) |
Aug 04, 2021 | 83.81 | 84.23 | 83.70 | 83.74 | 119,879 | -0.32(-0.38%) |
Aug 03, 2021 | 83.18 | 84.08 | 83.15 | 84.06 | 130,809 | +1.05(+1.26%) |