Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 82.31 | 82.50 | 80.94 | 81.14 | 5,436,541 | -1.26(-1.53%) |
Oct 28, 2021 | 82.69 | 82.85 | 82.32 | 82.40 | 1,614,877 | -0.20(-0.24%) |
Oct 27, 2021 | 82.96 | 83.07 | 82.46 | 82.60 | 2,831,142 | -0.40(-0.48%) |
Oct 26, 2021 | 82.47 | 83.11 | 83.00 | 1,814,698 | +0.64(+0.78%) | |
Oct 25, 2021 | 81.92 | 82.47 | 81.81 | 82.36 | 5,167,688 | +0.61(+0.75%) |
Oct 22, 2021 | 81.53 | 81.92 | 81.44 | 81.75 | 3,078,144 | +0.18(+0.22%) |
Oct 21, 2021 | 81.60 | 81.90 | 81.17 | 81.57 | 2,840,849 | -0.28(-0.34%) |
Oct 20, 2021 | 80.97 | 81.85 | 80.80 | 81.85 | 3,046,000 | +0.87(+1.07%) |
Oct 19, 2021 | 80.14 | 80.98 | 80.03 | 80.98 | 2,219,647 | +0.99(+1.24%) |
Oct 18, 2021 | 79.64 | 80.03 | 79.50 | 79.99 | 2,530,070 | +0.30(+0.38%) |
Oct 15, 2021 | 79.45 | 79.85 | 79.36 | 79.69 | 2,950,911 | +0.62(+0.78%) |
Oct 14, 2021 | 78.81 | 79.24 | 78.59 | 79.07 | 9,949,379 | +0.49(+0.62%) |
Oct 13, 2021 | 78.50 | 78.71 | 77.65 | 78.58 | 4,639,277 | +0.05(+0.06%) |
Oct 12, 2021 | 78.21 | 78.67 | 77.98 | 78.53 | 5,806,812 | +0.16(+0.20%) |
Oct 08, 2021 | 78.37 | 78.37 | 78.37 | 0 | +0.66(+0.85%) | |
Oct 07, 2021 | 78.20 | 78.28 | 77.53 | 77.71 | 4,048,000 | +0.16(+0.21%) |
Oct 06, 2021 | 77.25 | 77.72 | 77.06 | 77.55 | 10,544,214 | -0.38(-0.49%) |
Oct 05, 2021 | 77.70 | 78.12 | 77.36 | 77.93 | 4,107,952 | +0.46(+0.59%) |
Oct 04, 2021 | 77.42 | 78.26 | 77.20 | 77.47 | 6,587,919 | -1.18(-1.50%) |
Oct 01, 2021 | 78.16 | 78.82 | 77.43 | 78.65 | 13,268,830 | +0.69(+0.89%) |
Sep 30, 2021 | 78.85 | 79.04 | 77.58 | 77.96 | 11,164,215 | -0.87(-1.10%) |
Sep 29, 2021 | 78.99 | 79.27 | 78.73 | 78.83 | 15,308,937 | +0.09(+0.11%) |
Sep 28, 2021 | 78.96 | 79.37 | 78.56 | 78.74 | 11,676,931 | -0.35(-0.44%) |
Sep 27, 2021 | 78.58 | 79.21 | 78.57 | 79.09 | 5,174,141 | +0.84(+1.07%) |
Sep 24, 2021 | 78.00 | 78.36 | 78.00 | 78.25 | 3,002,025 | +0.16(+0.20%) |
Sep 23, 2021 | 77.37 | 78.30 | 77.34 | 78.09 | 3,365,180 | +0.96(+1.24%) |
Sep 22, 2021 | 77.29 | 77.64 | 77.08 | 77.13 | 2,686,582 | +0.30(+0.39%) |
Sep 21, 2021 | 77.13 | 77.60 | 76.83 | 76.83 | 2,572,880 | +0.11(+0.14%) |
Sep 20, 2021 | 77.43 | 77.43 | 75.84 | 76.72 | 5,951,606 | -1.47(-1.88%) |
Sep 17, 2021 | 78.12 | 78.72 | 77.71 | 78.19 | 8,673,195 | -0.32(-0.41%) |
Sep 16, 2021 | 78.60 | 78.78 | 78.17 | 78.51 | 2,701,427 | +0.17(+0.22%) |
Sep 15, 2021 | 77.69 | 78.45 | 77.53 | 78.34 | 3,595,412 | +0.65(+0.84%) |
Sep 14, 2021 | 78.44 | 78.46 | 77.61 | 77.69 | 3,348,967 | -0.67(-0.86%) |
Sep 13, 2021 | 78.49 | 78.87 | 78.12 | 78.36 | 3,686,650 | +0.31(+0.40%) |
Sep 10, 2021 | 78.41 | 78.47 | 77.94 | 78.05 | 2,579,509 | -0.10(-0.13%) |
Sep 09, 2021 | 78.05 | 78.49 | 77.93 | 78.15 | 1,897,244 | +0.09(+0.12%) |
Sep 08, 2021 | 78.19 | 78.46 | 77.96 | 78.06 | 1,594,591 | -0.09(-0.12%) |
Sep 07, 2021 | 78.37 | 78.77 | 78.11 | 78.15 | 4,105,122 | +0.03(+0.04%) |
Sep 03, 2021 | 78.12 | 78.12 | 78.12 | 0 | -0.19(-0.24%) | |
Sep 02, 2021 | 78.18 | 78.43 | 77.96 | 78.31 | 1,649,057 | +0.26(+0.33%) |
Sep 01, 2021 | 78.24 | 78.78 | 78.01 | 78.05 | 2,321,273 | -0.10(-0.13%) |
Aug 31, 2021 | 78.61 | 78.93 | 78.07 | 78.15 | 3,962,435 | -0.44(-0.56%) |
Aug 30, 2021 | 79.53 | 79.54 | 78.54 | 78.59 | 3,276,377 | -0.80(-1.01%) |
Aug 27, 2021 | 79.83 | 80.08 | 79.11 | 79.39 | 3,781,188 | -0.41(-0.51%) |
Aug 26, 2021 | 80.70 | 80.79 | 79.71 | 79.80 | 2,680,718 | -0.83(-1.03%) |
Aug 25, 2021 | 79.85 | 80.74 | 79.75 | 80.63 | 5,489,512 | +1.03(+1.29%) |
Aug 24, 2021 | 80.39 | 80.64 | 79.57 | 79.60 | 2,057,888 | -0.63(-0.79%) |
Aug 23, 2021 | 80.09 | 80.37 | 79.96 | 80.23 | 2,948,887 | +0.30(+0.38%) |
Aug 20, 2021 | 79.64 | 80.12 | 79.30 | 79.93 | 1,930,116 | +0.32(+0.40%) |
Aug 19, 2021 | 80.10 | 80.24 | 79.27 | 79.61 | 2,802,760 | -0.76(-0.95%) |
Aug 18, 2021 | 80.40 | 80.90 | 80.11 | 80.37 | 1,583,372 | -0.18(-0.22%) |
Aug 17, 2021 | 80.80 | 80.96 | 80.27 | 80.55 | 1,864,725 | -0.48(-0.59%) |
Aug 16, 2021 | 80.74 | 81.04 | 80.28 | 81.03 | 1,552,913 | +0.06(+0.07%) |
Aug 13, 2021 | 81.18 | 81.29 | 80.75 | 80.97 | 1,254,999 | -0.14(-0.17%) |
Aug 12, 2021 | 81.14 | 81.31 | 80.61 | 81.11 | 2,121,452 | +0.04(+0.05%) |
Aug 11, 2021 | 80.70 | 81.22 | 80.35 | 81.07 | 1,693,917 | +0.36(+0.45%) |
Aug 10, 2021 | 79.74 | 80.80 | 79.71 | 80.71 | 2,856,239 | +0.92(+1.15%) |
Aug 09, 2021 | 79.44 | 79.93 | 79.16 | 79.79 | 1,405,826 | +0.20(+0.25%) |
Aug 06, 2021 | 79.01 | 79.59 | 78.98 | 79.59 | 1,516,872 | +0.89(+1.13%) |
Aug 05, 2021 | 78.39 | 78.82 | 78.32 | 78.70 | 1,600,111 | +0.59(+0.76%) |
Aug 04, 2021 | 77.95 | 78.52 | 77.80 | 78.11 | 1,154,361 | -0.07(-0.09%) |