Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 74.58 | 78.15 | 73.95 | 77.48 | 537,502 | +1.82(+2.40%) |
Oct 28, 2021 | 73.24 | 75.66 | 70.85 | 75.66 | 1,031,036 | +6.88(+10.01%) |
Oct 27, 2021 | 69.76 | 70.26 | 68.26 | 68.78 | 431,449 | -1.06(-1.52%) |
Oct 26, 2021 | 68.97 | 70.21 | 69.84 | 516,600 | +0.88(+1.28%) | |
Oct 25, 2021 | 71.91 | 72.44 | 68.61 | 68.96 | 540,155 | -2.70(-3.77%) |
Oct 22, 2021 | 73.00 | 73.56 | 71.34 | 71.66 | 298,832 | -1.31(-1.80%) |
Oct 21, 2021 | 71.83 | 73.08 | 70.72 | 72.97 | 607,474 | +1.37(+1.91%) |
Oct 20, 2021 | 73.73 | 74.45 | 70.91 | 71.60 | 485,830 | -1.77(-2.41%) |
Oct 19, 2021 | 73.68 | 73.93 | 72.40 | 73.37 | 198,359 | +0.13(+0.18%) |
Oct 18, 2021 | 72.04 | 73.42 | 70.95 | 73.24 | 279,621 | +0.89(+1.24%) |
Oct 15, 2021 | 73.28 | 73.58 | 71.68 | 72.35 | 176,881 | +0.11(+0.15%) |
Oct 14, 2021 | 72.41 | 73.35 | 71.76 | 72.24 | 153,468 | +0.46(+0.64%) |
Oct 13, 2021 | 71.65 | 72.61 | 71.27 | 71.78 | 165,052 | -0.12(-0.17%) |
Oct 12, 2021 | 71.10 | 72.20 | 70.70 | 71.90 | 157,671 | +1.08(+1.53%) |
Oct 11, 2021 | 72.02 | 72.47 | 70.70 | 70.82 | 209,252 | -1.20(-1.67%) |
Oct 08, 2021 | 71.98 | 73.52 | 71.43 | 72.02 | 181,004 | +0.21(+0.29%) |
Oct 07, 2021 | 73.47 | 73.79 | 71.37 | 71.81 | 310,278 | -1.34(-1.83%) |
Oct 06, 2021 | 74.48 | 74.52 | 72.42 | 73.15 | 287,331 | -1.63(-2.18%) |
Oct 05, 2021 | 74.83 | 75.63 | 74.11 | 74.78 | 215,625 | -0.25(-0.33%) |
Oct 04, 2021 | 74.61 | 75.47 | 73.19 | 75.03 | 227,718 | -0.08(-0.11%) |
Oct 01, 2021 | 74.64 | 75.60 | 73.74 | 75.11 | 265,525 | +0.72(+0.97%) |
Sep 30, 2021 | 75.22 | 75.64 | 73.79 | 74.38 | 173,253 | -0.29(-0.39%) |
Sep 29, 2021 | 74.90 | 75.67 | 73.74 | 74.67 | 203,170 | -0.19(-0.25%) |
Sep 28, 2021 | 76.17 | 76.59 | 74.62 | 74.86 | 132,990 | -1.58(-2.06%) |
Sep 27, 2021 | 74.84 | 76.96 | 74.81 | 76.44 | 197,769 | +1.60(+2.14%) |
Sep 24, 2021 | 75.37 | 75.40 | 73.95 | 74.84 | 330,174 | -0.51(-0.67%) |
Sep 23, 2021 | 76.59 | 77.04 | 75.10 | 75.34 | 162,076 | -1.21(-1.58%) |
Sep 22, 2021 | 76.43 | 77.07 | 75.40 | 76.55 | 212,825 | +0.36(+0.47%) |
Sep 21, 2021 | 76.53 | 76.91 | 75.59 | 76.20 | 135,532 | -0.06(-0.08%) |
Sep 20, 2021 | 76.40 | 77.18 | 75.26 | 76.26 | 192,781 | -1.14(-1.47%) |
Sep 17, 2021 | 79.08 | 79.08 | 76.70 | 77.40 | 684,265 | -0.92(-1.18%) |
Sep 16, 2021 | 77.58 | 78.80 | 76.47 | 78.32 | 156,563 | +1.21(+1.57%) |
Sep 15, 2021 | 78.41 | 82.43 | 76.54 | 77.11 | 286,208 | -1.43(-1.82%) |
Sep 14, 2021 | 80.11 | 80.87 | 78.42 | 78.54 | 138,829 | -1.24(-1.56%) |
Sep 13, 2021 | 79.55 | 80.18 | 78.41 | 79.78 | 174,310 | +0.30(+0.37%) |
Sep 10, 2021 | 79.91 | 80.40 | 78.67 | 79.48 | 204,949 | +0.01(+0.01%) |
Sep 09, 2021 | 79.60 | 80.82 | 79.18 | 79.47 | 158,387 | -0.97(-1.21%) |
Sep 08, 2021 | 80.40 | 80.97 | 79.53 | 80.45 | 172,786 | -0.28(-0.34%) |
Sep 07, 2021 | 82.30 | 82.66 | 80.58 | 80.72 | 115,046 | -1.52(-1.85%) |
Sep 03, 2021 | 82.29 | 83.26 | 82.00 | 82.24 | 136,125 | -0.33(-0.40%) |
Sep 02, 2021 | 82.63 | 83.32 | 82.05 | 82.57 | 76,069 | +0.24(+0.29%) |
Sep 01, 2021 | 81.38 | 82.48 | 80.22 | 82.33 | 109,515 | +1.27(+1.57%) |
Aug 31, 2021 | 80.77 | 81.11 | 79.96 | 81.06 | 131,361 | +0.31(+0.38%) |
Aug 30, 2021 | 81.64 | 81.97 | 78.98 | 80.75 | 97,556 | -0.94(-1.15%) |
Aug 27, 2021 | 79.30 | 81.86 | 79.30 | 81.70 | 201,166 | +2.41(+3.04%) |
Aug 26, 2021 | 80.23 | 80.40 | 78.91 | 79.28 | 154,746 | -0.69(-0.87%) |
Aug 25, 2021 | 80.85 | 81.63 | 79.82 | 79.98 | 135,244 | -0.84(-1.04%) |
Aug 24, 2021 | 81.36 | 81.83 | 80.61 | 80.82 | 132,934 | -0.64(-0.78%) |
Aug 23, 2021 | 81.10 | 81.58 | 80.33 | 81.46 | 169,088 | +0.48(+0.59%) |
Aug 20, 2021 | 78.77 | 81.09 | 78.58 | 80.98 | 158,415 | +1.96(+2.47%) |
Aug 19, 2021 | 78.54 | 79.58 | 77.69 | 79.03 | 251,603 | -0.19(-0.24%) |
Aug 18, 2021 | 81.10 | 81.61 | 79.06 | 79.21 | 186,354 | -2.00(-2.47%) |
Aug 17, 2021 | 82.08 | 82.23 | 80.30 | 81.22 | 203,314 | -1.51(-1.82%) |
Aug 16, 2021 | 82.89 | 83.69 | 82.12 | 82.73 | 78,970 | -0.24(-0.29%) |
Aug 13, 2021 | 83.69 | 83.92 | 82.77 | 82.97 | 84,696 | -0.55(-0.65%) |
Aug 12, 2021 | 83.08 | 84.06 | 82.17 | 83.51 | 177,440 | +0.60(+0.72%) |
Aug 11, 2021 | 83.52 | 83.54 | 81.74 | 82.92 | 151,292 | -0.70(-0.84%) |
Aug 10, 2021 | 84.04 | 84.10 | 83.38 | 83.62 | 121,718 | -0.36(-0.43%) |
Aug 09, 2021 | 84.06 | 84.17 | 83.55 | 83.98 | 97,416 | -0.30(-0.35%) |
Aug 06, 2021 | 84.12 | 84.74 | 83.14 | 84.28 | 154,412 | +0.64(+0.76%) |
Aug 05, 2021 | 83.13 | 83.79 | 82.23 | 83.64 | 130,472 | +0.76(+0.92%) |
Aug 04, 2021 | 84.12 | 84.65 | 82.72 | 82.88 | 119,715 | -1.75(-2.06%) |
Aug 03, 2021 | 84.17 | 85.21 | 83.04 | 84.62 | 179,603 | +0.87(+1.04%) |