Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 81.26 | 80.39 | 80.81 | 525,673 | -1.26(-1.54%) | |
Oct 28, 2021 | 81.25 | 82.35 | 81.06 | 82.07 | 299,633 | +1.75(+2.18%) |
Oct 27, 2021 | 79.41 | 81.10 | 79.04 | 80.32 | 307,478 | +0.56(+0.70%) |
Oct 26, 2021 | 79.96 | 79.76 | 383,898 | +0.39(+0.49%) | ||
Oct 25, 2021 | 80.58 | 80.76 | 79.12 | 79.37 | 296,137 | -0.90(-1.12%) |
Oct 22, 2021 | 81.52 | 82.12 | 80.16 | 80.27 | 325,744 | -1.41(-1.73%) |
Oct 21, 2021 | 80.49 | 81.71 | 80.42 | 81.68 | 239,023 | +0.83(+1.03%) |
Oct 20, 2021 | 81.27 | 81.82 | 80.50 | 80.85 | 253,748 | -0.28(-0.35%) |
Oct 19, 2021 | 80.81 | 81.70 | 80.29 | 81.13 | 295,750 | +0.43(+0.53%) |
Oct 18, 2021 | 79.65 | 80.77 | 79.13 | 80.70 | 175,741 | +0.61(+0.76%) |
Oct 15, 2021 | 81.36 | 81.85 | 80.03 | 80.09 | 208,925 | -0.63(-0.78%) |
Oct 14, 2021 | 80.16 | 80.91 | 79.89 | 80.72 | 268,158 | +1.68(+2.13%) |
Oct 13, 2021 | 79.28 | 80.25 | 78.89 | 79.04 | 528,778 | -0.24(-0.30%) |
Oct 12, 2021 | 80.02 | 80.38 | 78.78 | 79.28 | 307,661 | -0.53(-0.66%) |
Oct 11, 2021 | 80.04 | 81.00 | 79.62 | 79.81 | 146,473 | -0.75(-0.93%) |
Oct 08, 2021 | 81.62 | 82.15 | 79.65 | 80.56 | 182,383 | -0.80(-0.98%) |
Oct 07, 2021 | 79.90 | 82.34 | 79.90 | 81.36 | 334,284 | +2.00(+2.52%) |
Oct 06, 2021 | 78.41 | 79.68 | 78.33 | 79.36 | 326,347 | +0.15(+0.19%) |
Oct 05, 2021 | 79.43 | 79.76 | 78.58 | 79.21 | 372,545 | +0.48(+0.61%) |
Oct 04, 2021 | 81.87 | 81.88 | 78.21 | 78.73 | 536,671 | -3.67(-4.45%) |
Oct 01, 2021 | 82.80 | 83.07 | 81.00 | 82.40 | 314,781 | +0.05(+0.06%) |
Sep 30, 2021 | 82.42 | 83.74 | 82.20 | 82.35 | 329,884 | +0.21(+0.26%) |
Sep 29, 2021 | 83.00 | 84.37 | 81.63 | 82.14 | 275,270 | -0.83(-1.00%) |
Sep 28, 2021 | 84.61 | 85.13 | 82.89 | 82.97 | 273,502 | -2.77(-3.23%) |
Sep 27, 2021 | 85.32 | 86.22 | 84.74 | 85.74 | 258,373 | +0.13(+0.15%) |
Sep 24, 2021 | 85.37 | 86.17 | 85.07 | 85.61 | 247,261 | -0.26(-0.30%) |
Sep 23, 2021 | 85.63 | 86.39 | 85.33 | 85.87 | 253,004 | +0.77(+0.90%) |
Sep 22, 2021 | 84.92 | 85.67 | 84.51 | 85.10 | 315,038 | +0.69(+0.82%) |
Sep 21, 2021 | 83.71 | 84.87 | 83.02 | 84.41 | 302,832 | +0.46(+0.55%) |
Sep 20, 2021 | 83.72 | 84.99 | 82.07 | 83.95 | 446,858 | -0.78(-0.92%) |
Sep 17, 2021 | 85.38 | 86.33 | 83.56 | 84.73 | 1,370,278 | -3.45(-3.91%) |
Sep 16, 2021 | 87.87 | 88.73 | 86.71 | 88.18 | 349,792 | +0.23(+0.26%) |
Sep 15, 2021 | 87.22 | 88.33 | 86.68 | 87.95 | 330,546 | +0.91(+1.05%) |
Sep 14, 2021 | 87.82 | 88.00 | 86.86 | 87.04 | 284,235 | -0.27(-0.31%) |
Sep 13, 2021 | 87.00 | 87.48 | 86.22 | 87.31 | 297,011 | +0.72(+0.83%) |
Sep 10, 2021 | 87.21 | 88.32 | 86.54 | 86.59 | 320,131 | -0.12(-0.14%) |
Sep 09, 2021 | 85.86 | 87.20 | 85.20 | 86.71 | 346,787 | +1.04(+1.21%) |
Sep 08, 2021 | 84.22 | 85.71 | 82.88 | 85.67 | 418,462 | +1.07(+1.26%) |
Sep 07, 2021 | 86.75 | 86.75 | 84.03 | 84.60 | 412,041 | +0.98(+1.17%) |
Sep 03, 2021 | 84.11 | 85.00 | 83.51 | 83.62 | 236,302 | -0.55(-0.65%) |
Sep 02, 2021 | 83.91 | 84.91 | 83.77 | 84.17 | 323,520 | +0.44(+0.53%) |
Sep 01, 2021 | 83.84 | 84.54 | 83.01 | 83.73 | 332,623 | +0.06(+0.07%) |
Aug 31, 2021 | 85.57 | 85.57 | 83.47 | 83.67 | 384,306 | -1.87(-2.19%) |
Aug 30, 2021 | 85.19 | 85.89 | 84.82 | 85.54 | 238,926 | +0.74(+0.87%) |
Aug 27, 2021 | 82.90 | 85.33 | 82.90 | 84.80 | 433,611 | +2.03(+2.45%) |
Aug 26, 2021 | 81.84 | 82.86 | 81.40 | 82.77 | 271,178 | +1.05(+1.28%) |
Aug 25, 2021 | 80.68 | 82.30 | 80.52 | 81.72 | 369,257 | +0.98(+1.21%) |
Aug 24, 2021 | 81.20 | 81.67 | 80.41 | 80.74 | 261,324 | -0.24(-0.30%) |
Aug 23, 2021 | 80.09 | 81.16 | 79.37 | 80.98 | 226,835 | +1.21(+1.52%) |
Aug 20, 2021 | 78.75 | 80.58 | 78.52 | 79.77 | 367,884 | +2.13(+2.74%) |
Aug 19, 2021 | 78.22 | 78.22 | 77.06 | 77.64 | 198,608 | -0.89(-1.13%) |
Aug 18, 2021 | 78.63 | 78.91 | 77.62 | 78.53 | 416,484 | -0.22(-0.28%) |
Aug 17, 2021 | 79.88 | 79.89 | 77.33 | 78.75 | 342,462 | -1.64(-2.04%) |
Aug 16, 2021 | 79.84 | 80.76 | 79.38 | 80.39 | 274,006 | +0.54(+0.68%) |
Aug 13, 2021 | 79.01 | 79.94 | 78.67 | 79.85 | 361,152 | +0.65(+0.82%) |
Aug 12, 2021 | 80.00 | 80.99 | 78.92 | 79.20 | 306,021 | -1.18(-1.47%) |
Aug 11, 2021 | 79.82 | 80.51 | 78.71 | 80.38 | 307,260 | +0.66(+0.83%) |
Aug 10, 2021 | 79.01 | 79.78 | 77.94 | 79.72 | 424,117 | +0.77(+0.98%) |
Aug 09, 2021 | 79.63 | 79.81 | 78.50 | 78.95 | 399,624 | -0.29(-0.37%) |
Aug 06, 2021 | 79.16 | 80.07 | 79.07 | 79.24 | 204,371 | -0.24(-0.30%) |
Aug 05, 2021 | 80.22 | 80.57 | 78.63 | 79.48 | 368,757 | -0.61(-0.76%) |
Aug 04, 2021 | 79.06 | 81.33 | 78.84 | 80.09 | 428,257 | +1.36(+1.73%) |
Aug 03, 2021 | 79.65 | 80.15 | 78.13 | 78.73 | 739,183 | -0.98(-1.23%) |