Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 78.93 | 80.58 | 77.46 | 77.75 | 61,537 | -1.24(-1.57%) |
Oct 28, 2021 | 75.07 | 79.00 | 74.80 | 78.99 | 96,250 | +4.76(+6.41%) |
Oct 27, 2021 | 76.95 | 77.31 | 74.17 | 74.23 | 86,079 | -2.81(-3.65%) |
Oct 26, 2021 | 79.08 | 76.85 | 77.04 | 71,524 | -1.58(-2.01%) | |
Oct 25, 2021 | 78.41 | 79.97 | 77.65 | 78.62 | 68,872 | +0.31(+0.40%) |
Oct 22, 2021 | 77.76 | 78.49 | 75.36 | 78.31 | 81,417 | +0.90(+1.16%) |
Oct 21, 2021 | 79.05 | 80.47 | 77.17 | 77.41 | 99,769 | -1.94(-2.44%) |
Oct 20, 2021 | 82.29 | 82.29 | 78.87 | 79.35 | 99,483 | -1.22(-1.51%) |
Oct 19, 2021 | 83.22 | 84.50 | 80.37 | 80.57 | 103,212 | -2.67(-3.21%) |
Oct 18, 2021 | 85.96 | 85.96 | 82.89 | 83.24 | 96,190 | -2.93(-3.40%) |
Oct 15, 2021 | 84.61 | 87.02 | 83.78 | 86.17 | 97,534 | +2.64(+3.16%) |
Oct 14, 2021 | 81.94 | 85.25 | 81.01 | 83.53 | 161,559 | +2.28(+2.81%) |
Oct 13, 2021 | 82.80 | 83.93 | 80.90 | 81.25 | 66,103 | -0.95(-1.16%) |
Oct 12, 2021 | 81.40 | 84.60 | 81.20 | 82.20 | 126,693 | +0.86(+1.06%) |
Oct 11, 2021 | 80.79 | 83.66 | 80.79 | 81.34 | 83,659 | +0.55(+0.68%) |
Oct 08, 2021 | 80.67 | 81.64 | 80.22 | 80.79 | 55,049 | +0.07(+0.09%) |
Oct 07, 2021 | 80.99 | 81.94 | 80.00 | 80.72 | 156,960 | +2.37(+3.02%) |
Oct 06, 2021 | 77.85 | 79.00 | 77.17 | 78.35 | 85,468 | -0.27(-0.34%) |
Oct 05, 2021 | 79.15 | 80.15 | 76.03 | 78.62 | 138,739 | -0.21(-0.27%) |
Oct 04, 2021 | 79.80 | 80.23 | 78.15 | 78.83 | 91,743 | -1.62(-2.01%) |
Oct 01, 2021 | 80.08 | 82.01 | 78.94 | 80.45 | 121,412 | +0.66(+0.83%) |
Sep 30, 2021 | 80.51 | 81.88 | 79.79 | 79.79 | 53,260 | -0.24(-0.30%) |
Sep 29, 2021 | 82.29 | 82.78 | 79.66 | 80.03 | 90,642 | -1.60(-1.96%) |
Sep 28, 2021 | 84.49 | 84.49 | 81.00 | 81.63 | 91,296 | -3.07(-3.62%) |
Sep 27, 2021 | 84.61 | 86.25 | 83.16 | 84.70 | 137,420 | -0.19(-0.22%) |
Sep 24, 2021 | 84.88 | 89.48 | 84.07 | 84.89 | 175,188 | -0.07(-0.08%) |
Sep 23, 2021 | 78.80 | 85.07 | 78.39 | 84.96 | 110,927 | +6.31(+8.02%) |
Sep 22, 2021 | 78.82 | 79.83 | 78.10 | 78.65 | 47,650 | +0.21(+0.27%) |
Sep 21, 2021 | 78.51 | 79.95 | 77.88 | 78.44 | 61,408 | +0.02(+0.03%) |
Sep 20, 2021 | 80.16 | 81.03 | 77.60 | 78.42 | 124,652 | -3.32(-4.06%) |
Sep 17, 2021 | 80.90 | 82.30 | 80.18 | 81.74 | 328,901 | +1.59(+1.98%) |
Sep 16, 2021 | 79.42 | 80.50 | 77.73 | 80.15 | 62,162 | +0.77(+0.97%) |
Sep 15, 2021 | 79.48 | 80.39 | 78.52 | 79.38 | 92,732 | +0.20(+0.25%) |
Sep 14, 2021 | 80.12 | 80.92 | 78.90 | 79.18 | 79,028 | -0.81(-1.01%) |
Sep 13, 2021 | 80.24 | 81.75 | 79.89 | 79.99 | 129,314 | -0.13(-0.16%) |
Sep 10, 2021 | 80.24 | 80.63 | 78.76 | 80.12 | 114,861 | +0.01(+0.01%) |
Sep 09, 2021 | 78.23 | 82.41 | 78.06 | 80.11 | 91,493 | +1.76(+2.25%) |
Sep 08, 2021 | 79.88 | 80.57 | 78.05 | 78.35 | 110,932 | -1.23(-1.55%) |
Sep 07, 2021 | 80.57 | 81.75 | 78.93 | 79.58 | 100,848 | -1.18(-1.46%) |
Sep 03, 2021 | 83.59 | 83.59 | 80.09 | 80.76 | 89,272 | -3.18(-3.79%) |
Sep 02, 2021 | 83.99 | 84.94 | 83.51 | 83.94 | 92,939 | +0.28(+0.33%) |
Sep 01, 2021 | 82.75 | 84.89 | 82.75 | 83.66 | 94,275 | +0.91(+1.10%) |
Aug 31, 2021 | 83.20 | 84.73 | 82.72 | 82.75 | 142,209 | -0.32(-0.39%) |
Aug 30, 2021 | 83.61 | 85.78 | 82.95 | 83.07 | 77,124 | +0.07(+0.08%) |
Aug 27, 2021 | 81.99 | 84.91 | 81.78 | 83.00 | 116,155 | +1.32(+1.62%) |
Aug 26, 2021 | 82.46 | 83.45 | 81.57 | 81.68 | 71,227 | -0.78(-0.95%) |
Aug 25, 2021 | 81.95 | 82.86 | 81.08 | 82.46 | 55,767 | +0.21(+0.26%) |
Aug 24, 2021 | 84.06 | 84.06 | 82.00 | 82.25 | 80,155 | -1.63(-1.94%) |
Aug 23, 2021 | 81.39 | 83.94 | 80.00 | 83.88 | 111,243 | +3.36(+4.17%) |
Aug 20, 2021 | 78.51 | 81.17 | 78.51 | 80.52 | 126,326 | +1.74(+2.21%) |
Aug 19, 2021 | 80.53 | 80.94 | 78.61 | 78.78 | 84,042 | -2.01(-2.49%) |
Aug 18, 2021 | 82.58 | 82.64 | 80.61 | 80.79 | 75,168 | -1.46(-1.78%) |
Aug 17, 2021 | 82.26 | 83.92 | 81.52 | 82.25 | 85,106 | -0.66(-0.80%) |
Aug 16, 2021 | 84.50 | 85.23 | 82.39 | 82.91 | 69,287 | -1.95(-2.30%) |
Aug 13, 2021 | 85.33 | 87.07 | 84.43 | 84.86 | 73,998 | -0.57(-0.67%) |
Aug 12, 2021 | 84.35 | 86.27 | 83.72 | 85.43 | 65,301 | +0.77(+0.91%) |
Aug 11, 2021 | 85.30 | 85.30 | 83.59 | 84.66 | 60,280 | -0.58(-0.68%) |
Aug 10, 2021 | 87.98 | 87.98 | 84.40 | 85.24 | 99,964 | -2.13(-2.44%) |
Aug 09, 2021 | 90.62 | 90.91 | 87.01 | 87.37 | 72,967 | -3.58(-3.94%) |
Aug 06, 2021 | 91.07 | 91.55 | 87.07 | 90.95 | 116,155 | +2.13(+2.40%) |
Aug 05, 2021 | 84.75 | 88.86 | 84.50 | 88.82 | 95,919 | +4.18(+4.94%) |
Aug 04, 2021 | 84.60 | 87.17 | 84.46 | 84.64 | 70,629 | -0.75(-0.88%) |
Aug 03, 2021 | 88.34 | 88.54 | 84.34 | 85.39 | 107,707 | -2.53(-2.88%) |