Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 86.38 | 88.26 | 86.11 | 86.64 | 586,906 | +0.21(+0.25%) |
Oct 28, 2021 | 84.26 | 87.10 | 84.26 | 86.43 | 563,055 | +2.34(+2.78%) |
Oct 27, 2021 | 83.87 | 84.79 | 82.02 | 84.09 | 575,511 | -0.51(-0.61%) |
Oct 26, 2021 | 89.25 | 84.60 | 721,246 | -3.93(-4.44%) | ||
Oct 25, 2021 | 87.59 | 90.76 | 87.37 | 88.53 | 524,575 | +1.20(+1.38%) |
Oct 22, 2021 | 86.73 | 87.77 | 85.58 | 87.33 | 458,892 | +0.26(+0.30%) |
Oct 21, 2021 | 85.60 | 88.15 | 85.95 | 87.06 | 652,815 | +1.11(+1.30%) |
Oct 20, 2021 | 86.66 | 87.88 | 85.71 | 85.95 | 557,187 | -0.47(-0.54%) |
Oct 19, 2021 | 86.33 | 87.96 | 85.61 | 86.42 | 753,347 | +0.52(+0.61%) |
Oct 18, 2021 | 83.19 | 86.11 | 82.45 | 85.89 | 958,916 | +2.05(+2.44%) |
Oct 15, 2021 | 85.40 | 86.60 | 83.82 | 83.85 | 835,767 | -0.26(-0.31%) |
Oct 14, 2021 | 82.42 | 84.74 | 81.85 | 84.11 | 737,270 | +2.01(+2.44%) |
Oct 13, 2021 | 80.94 | 83.13 | 79.60 | 82.10 | 920,713 | +2.97(+3.75%) |
Oct 12, 2021 | 84.46 | 84.46 | 75.85 | 79.13 | 1,758,928 | -0.42(-0.52%) |
Oct 11, 2021 | 82.47 | 83.19 | 79.54 | 79.55 | 636,434 | -3.34(-4.04%) |
Oct 08, 2021 | 84.13 | 86.12 | 82.47 | 82.90 | 573,256 | -1.57(-1.86%) |
Oct 07, 2021 | 83.91 | 85.01 | 83.11 | 84.47 | 596,699 | +2.22(+2.70%) |
Oct 06, 2021 | 82.28 | 84.94 | 80.79 | 82.25 | 1,421,873 | -1.85(-2.20%) |
Oct 05, 2021 | 82.68 | 85.19 | 80.76 | 84.10 | 1,161,307 | +2.51(+3.08%) |
Oct 04, 2021 | 78.51 | 81.64 | 78.29 | 81.59 | 845,870 | +2.53(+3.20%) |
Oct 01, 2021 | 76.97 | 79.47 | 75.78 | 79.06 | 902,988 | +2.50(+3.27%) |
Sep 30, 2021 | 82.48 | 82.48 | 75.62 | 76.55 | 1,263,131 | -6.24(-7.54%) |
Sep 29, 2021 | 82.27 | 83.71 | 81.55 | 82.80 | 516,803 | +1.08(+1.32%) |
Sep 28, 2021 | 81.05 | 83.26 | 80.86 | 81.72 | 575,204 | -0.18(-0.22%) |
Sep 27, 2021 | 78.58 | 82.25 | 78.54 | 81.91 | 934,415 | +3.40(+4.33%) |
Sep 24, 2021 | 79.36 | 80.01 | 78.06 | 78.50 | 393,555 | -1.64(-2.04%) |
Sep 23, 2021 | 79.21 | 80.83 | 79.17 | 80.14 | 805,315 | +1.45(+1.85%) |
Sep 22, 2021 | 77.36 | 79.99 | 77.17 | 78.69 | 534,542 | +1.66(+2.15%) |
Sep 21, 2021 | 78.40 | 79.26 | 76.79 | 77.03 | 487,311 | -0.21(-0.28%) |
Sep 20, 2021 | 75.81 | 78.47 | 74.94 | 77.24 | 761,319 | -2.01(-2.53%) |
Sep 17, 2021 | 79.89 | 81.61 | 78.44 | 79.25 | 1,550,591 | -0.06(-0.07%) |
Sep 16, 2021 | 77.75 | 81.10 | 76.91 | 79.31 | 1,432,328 | +3.27(+4.30%) |
Sep 15, 2021 | 74.50 | 76.11 | 73.71 | 76.04 | 690,263 | +1.20(+1.61%) |
Sep 14, 2021 | 74.93 | 74.99 | 72.30 | 74.84 | 746,118 | +0.35(+0.47%) |
Sep 13, 2021 | 74.93 | 76.14 | 72.84 | 74.49 | 630,769 | -0.08(-0.10%) |
Sep 10, 2021 | 75.37 | 76.59 | 74.38 | 74.57 | 881,233 | -0.55(-0.74%) |
Sep 09, 2021 | 73.18 | 76.17 | 70.91 | 75.12 | 1,114,280 | +2.51(+3.46%) |
Sep 08, 2021 | 75.25 | 75.37 | 72.11 | 72.61 | 1,077,038 | -3.00(-3.96%) |
Sep 07, 2021 | 81.01 | 81.43 | 75.52 | 75.60 | 1,095,499 | -5.16(-6.39%) |
Sep 03, 2021 | 81.03 | 82.82 | 78.64 | 80.76 | 1,148,938 | -1.90(-2.30%) |
Sep 02, 2021 | 85.32 | 85.80 | 80.69 | 82.66 | 2,177,891 | +4.46(+5.70%) |
Sep 01, 2021 | 77.50 | 79.50 | 77.41 | 78.20 | 1,693,569 | +1.42(+1.84%) |
Aug 31, 2021 | 77.17 | 78.37 | 76.37 | 76.79 | 1,304,136 | -0.87(-1.12%) |
Aug 30, 2021 | 78.54 | 79.51 | 77.16 | 77.66 | 1,259,888 | -0.18(-0.24%) |
Aug 27, 2021 | 73.98 | 78.11 | 73.45 | 77.84 | 1,117,875 | +4.43(+6.04%) |
Aug 26, 2021 | 73.01 | 73.41 | 70.16 | 73.41 | 711,633 | +0.41(+0.56%) |
Aug 25, 2021 | 72.70 | 73.95 | 71.60 | 73.01 | 990,736 | +1.38(+1.92%) |
Aug 24, 2021 | 70.19 | 72.81 | 69.44 | 71.63 | 869,290 | +3.28(+4.79%) |
Aug 23, 2021 | 69.02 | 69.94 | 67.10 | 68.35 | 607,495 | +0.04(+0.06%) |
Aug 20, 2021 | 65.07 | 68.86 | 64.62 | 68.31 | 1,173,699 | +3.73(+5.78%) |
Aug 19, 2021 | 63.35 | 65.64 | 62.55 | 64.58 | 699,931 | +0.38(+0.59%) |
Aug 18, 2021 | 62.27 | 65.73 | 62.27 | 64.20 | 569,297 | +1.49(+2.38%) |
Aug 17, 2021 | 65.16 | 65.56 | 61.14 | 62.71 | 845,072 | -4.01(-6.02%) |
Aug 16, 2021 | 66.72 | 67.30 | 65.03 | 66.72 | 582,301 | -0.16(-0.23%) |
Aug 13, 2021 | 66.06 | 67.98 | 65.37 | 66.88 | 584,352 | +0.38(+0.57%) |
Aug 12, 2021 | 66.70 | 68.20 | 63.82 | 66.50 | 440,664 | -0.07(-0.10%) |
Aug 11, 2021 | 65.48 | 66.70 | 64.07 | 66.57 | 533,610 | +0.70(+1.06%) |
Aug 10, 2021 | 61.65 | 66.37 | 61.65 | 65.87 | 538,614 | +4.50(+7.33%) |
Aug 09, 2021 | 60.45 | 62.25 | 59.49 | 61.37 | 451,680 | +0.19(+0.32%) |
Aug 06, 2021 | 61.29 | 62.52 | 60.64 | 61.18 | 452,730 | +1.26(+2.10%) |
Aug 05, 2021 | 59.51 | 61.76 | 58.63 | 59.92 | 576,180 | +0.07(+0.11%) |
Aug 04, 2021 | 62.64 | 63.12 | 59.82 | 59.85 | 517,963 | -3.91(-6.13%) |
Aug 03, 2021 | 63.62 | 64.82 | 60.56 | 63.76 | 468,017 | +0.35(+0.55%) |