Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 77.62 | 81.54 | 77.59 | 81.16 | 466,278 | +2.92(+3.73%) |
Oct 28, 2021 | 77.07 | 78.44 | 76.63 | 78.24 | 218,852 | +1.39(+1.81%) |
Oct 27, 2021 | 77.68 | 78.27 | 76.14 | 76.85 | 290,697 | -1.05(-1.35%) |
Oct 26, 2021 | 78.29 | 77.90 | 623,349 | +0.45(+0.58%) | ||
Oct 25, 2021 | 77.78 | 78.60 | 76.87 | 77.45 | 333,408 | -0.18(-0.23%) |
Oct 22, 2021 | 77.77 | 79.64 | 76.66 | 77.63 | 425,313 | -0.28(-0.36%) |
Oct 21, 2021 | 74.08 | 78.27 | 73.88 | 77.91 | 1,085,169 | +3.41(+4.58%) |
Oct 20, 2021 | 75.17 | 75.17 | 74.04 | 74.50 | 378,038 | -0.24(-0.32%) |
Oct 19, 2021 | 73.35 | 74.83 | 73.10 | 74.74 | 738,777 | +1.49(+2.03%) |
Oct 18, 2021 | 74.87 | 75.48 | 73.14 | 73.25 | 713,946 | -1.84(-2.45%) |
Oct 15, 2021 | 76.81 | 76.87 | 74.81 | 75.09 | 907,731 | -1.69(-2.20%) |
Oct 14, 2021 | 76.71 | 78.00 | 76.51 | 76.78 | 370,970 | +0.64(+0.84%) |
Oct 13, 2021 | 74.44 | 76.36 | 74.44 | 76.14 | 232,821 | +2.00(+2.70%) |
Oct 12, 2021 | 74.74 | 75.38 | 73.83 | 74.14 | 325,616 | -0.07(-0.09%) |
Oct 11, 2021 | 74.55 | 75.97 | 74.15 | 74.21 | 207,211 | -0.74(-0.99%) |
Oct 08, 2021 | 75.75 | 76.25 | 74.12 | 74.95 | 165,050 | -0.60(-0.79%) |
Oct 07, 2021 | 74.64 | 76.45 | 74.59 | 75.55 | 369,616 | +1.60(+2.16%) |
Oct 06, 2021 | 72.66 | 74.49 | 72.38 | 73.95 | 411,551 | +0.69(+0.94%) |
Oct 05, 2021 | 70.47 | 73.71 | 70.47 | 73.26 | 901,885 | +2.68(+3.80%) |
Oct 04, 2021 | 72.60 | 73.29 | 68.92 | 70.58 | 509,401 | -2.39(-3.28%) |
Oct 01, 2021 | 71.83 | 73.47 | 70.70 | 72.97 | 523,939 | +1.20(+1.67%) |
Sep 30, 2021 | 70.60 | 72.36 | 70.46 | 71.77 | 478,573 | +1.05(+1.48%) |
Sep 29, 2021 | 71.91 | 72.28 | 70.64 | 70.72 | 287,750 | -0.32(-0.45%) |
Sep 28, 2021 | 73.09 | 73.81 | 70.79 | 71.04 | 479,222 | -2.88(-3.90%) |
Sep 27, 2021 | 75.24 | 75.24 | 73.51 | 73.92 | 650,452 | -2.31(-3.03%) |
Sep 24, 2021 | 76.35 | 76.73 | 75.83 | 76.23 | 238,031 | -0.48(-0.63%) |
Sep 23, 2021 | 75.78 | 76.96 | 75.52 | 76.71 | 271,229 | +1.14(+1.51%) |
Sep 22, 2021 | 75.86 | 76.83 | 75.40 | 75.57 | 230,790 | -0.44(-0.58%) |
Sep 21, 2021 | 76.85 | 78.25 | 75.94 | 76.01 | 474,572 | -0.17(-0.22%) |
Sep 20, 2021 | 75.52 | 76.53 | 74.58 | 76.18 | 453,709 | -0.86(-1.12%) |
Sep 17, 2021 | 79.73 | 79.73 | 76.37 | 77.04 | 1,316,083 | -2.47(-3.11%) |
Sep 16, 2021 | 77.30 | 79.54 | 76.82 | 79.51 | 559,623 | +2.91(+3.80%) |
Sep 15, 2021 | 76.39 | 77.14 | 76.02 | 76.60 | 338,345 | +0.19(+0.25%) |
Sep 14, 2021 | 76.91 | 77.38 | 76.18 | 76.41 | 276,962 | -0.02(-0.03%) |
Sep 13, 2021 | 76.54 | 76.81 | 74.55 | 76.43 | 467,374 | -0.11(-0.14%) |
Sep 10, 2021 | 79.28 | 79.81 | 76.48 | 76.54 | 311,550 | -2.36(-2.99%) |
Sep 09, 2021 | 78.51 | 79.85 | 78.11 | 78.90 | 191,979 | +0.32(+0.41%) |
Sep 08, 2021 | 80.08 | 80.49 | 78.03 | 78.58 | 339,896 | -1.83(-2.28%) |
Sep 07, 2021 | 81.76 | 81.86 | 80.14 | 80.41 | 524,222 | -1.06(-1.30%) |
Sep 03, 2021 | 80.01 | 81.49 | 79.67 | 81.47 | 247,087 | +1.37(+1.71%) |
Sep 02, 2021 | 79.54 | 80.60 | 79.00 | 80.10 | 446,095 | +0.84(+1.06%) |
Sep 01, 2021 | 80.00 | 80.95 | 79.18 | 79.26 | 504,088 | -0.71(-0.89%) |
Aug 31, 2021 | 79.99 | 80.33 | 79.31 | 79.97 | 356,056 | +0.21(+0.26%) |
Aug 30, 2021 | 79.01 | 80.27 | 78.34 | 79.76 | 375,981 | +0.67(+0.85%) |
Aug 27, 2021 | 77.86 | 79.13 | 77.61 | 79.09 | 273,776 | +1.36(+1.75%) |
Aug 26, 2021 | 77.63 | 78.46 | 77.39 | 77.73 | 184,490 | -0.14(-0.18%) |
Aug 25, 2021 | 77.29 | 78.51 | 77.29 | 77.87 | 196,780 | -0.10(-0.13%) |
Aug 24, 2021 | 76.29 | 78.04 | 76.29 | 77.97 | 248,528 | +2.09(+2.75%) |
Aug 23, 2021 | 73.79 | 76.00 | 73.63 | 75.88 | 333,144 | +2.30(+3.13%) |
Aug 20, 2021 | 74.24 | 74.96 | 73.02 | 73.58 | 827,898 | -0.94(-1.26%) |
Aug 19, 2021 | 75.25 | 75.63 | 74.43 | 74.52 | 410,241 | -1.24(-1.64%) |
Aug 18, 2021 | 76.73 | 77.22 | 75.63 | 75.76 | 427,483 | -1.10(-1.43%) |
Aug 17, 2021 | 77.11 | 78.20 | 76.63 | 76.86 | 299,200 | -0.46(-0.59%) |
Aug 16, 2021 | 79.95 | 79.95 | 77.09 | 77.32 | 587,356 | -2.82(-3.52%) |
Aug 13, 2021 | 80.00 | 80.90 | 79.64 | 80.14 | 264,085 | +0.18(+0.23%) |
Aug 12, 2021 | 79.94 | 80.27 | 79.06 | 79.96 | 246,291 | +0.30(+0.38%) |
Aug 11, 2021 | 78.84 | 79.82 | 78.33 | 79.66 | 626,154 | +0.83(+1.05%) |
Aug 10, 2021 | 79.05 | 79.65 | 78.58 | 78.83 | 721,761 | -0.38(-0.48%) |
Aug 09, 2021 | 80.99 | 80.99 | 79.02 | 79.21 | 707,172 | -1.68(-2.08%) |
Aug 06, 2021 | 81.86 | 82.45 | 79.18 | 80.89 | 1,023,488 | -1.58(-1.92%) |
Aug 05, 2021 | 79.68 | 82.76 | 77.52 | 82.47 | 995,064 | +3.64(+4.62%) |
Aug 04, 2021 | 70.87 | 78.95 | 70.77 | 78.83 | 1,499,022 | +10.51(+15.38%) |
Aug 03, 2021 | 68.84 | 69.41 | 67.20 | 68.32 | 410,221 | -0.68(-0.99%) |