Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 81.79 | 82.63 | 81.62 | 82.61 | 48,888 | +0.17(+0.20%) |
Oct 28, 2021 | 81.95 | 82.60 | 81.89 | 82.44 | 28,178 | +0.88(+1.07%) |
Oct 27, 2021 | 81.99 | 82.32 | 81.51 | 81.57 | 68,930 | -0.27(-0.32%) |
Oct 26, 2021 | 82.11 | 81.83 | 71,910 | -0.07(-0.08%) | ||
Oct 25, 2021 | 80.95 | 82.12 | 80.84 | 81.90 | 34,528 | +1.25(+1.55%) |
Oct 22, 2021 | 80.75 | 81.10 | 80.37 | 80.65 | 48,787 | -0.27(-0.33%) |
Oct 21, 2021 | 79.86 | 80.94 | 79.86 | 80.92 | 39,692 | +1.13(+1.42%) |
Oct 20, 2021 | 80.01 | 80.20 | 79.69 | 79.79 | 126,642 | -0.15(-0.18%) |
Oct 19, 2021 | 80.24 | 80.24 | 79.81 | 79.93 | 101,061 | -0.01(-0.01%) |
Oct 18, 2021 | 79.10 | 79.98 | 79.03 | 79.94 | 33,811 | +0.61(+0.77%) |
Oct 15, 2021 | 78.87 | 79.40 | 78.87 | 79.33 | 35,782 | +0.82(+1.04%) |
Oct 14, 2021 | 78.31 | 78.68 | 78.05 | 78.52 | 59,531 | +0.84(+1.08%) |
Oct 13, 2021 | 77.62 | 77.80 | 77.10 | 77.68 | 32,152 | +0.26(+0.33%) |
Oct 12, 2021 | 77.40 | 77.63 | 77.28 | 77.42 | 40,720 | +0.38(+0.50%) |
Oct 11, 2021 | 77.63 | 77.94 | 77.04 | 77.04 | 21,063 | -0.52(-0.67%) |
Oct 08, 2021 | 78.04 | 78.04 | 77.53 | 77.56 | 33,700 | -0.26(-0.33%) |
Oct 07, 2021 | 77.35 | 78.26 | 77.35 | 77.82 | 26,589 | +1.00(+1.31%) |
Oct 06, 2021 | 76.10 | 76.90 | 75.84 | 76.81 | 115,923 | +0.18(+0.23%) |
Oct 05, 2021 | 76.43 | 77.21 | 76.29 | 76.64 | 69,620 | +0.52(+0.69%) |
Oct 04, 2021 | 76.99 | 77.10 | 75.86 | 76.11 | 53,456 | -0.87(-1.13%) |
Oct 01, 2021 | 76.57 | 77.30 | 75.85 | 76.98 | 125,561 | +0.87(+1.14%) |
Sep 30, 2021 | 77.39 | 77.39 | 76.15 | 76.11 | 55,721 | -1.09(-1.42%) |
Sep 29, 2021 | 77.44 | 78.05 | 77.15 | 77.21 | 60,462 | -0.03(-0.04%) |
Sep 28, 2021 | 78.36 | 78.36 | 77.00 | 77.24 | 39,272 | -1.47(-1.86%) |
Sep 27, 2021 | 78.29 | 78.89 | 78.19 | 78.70 | 36,210 | +0.29(+0.36%) |
Sep 24, 2021 | 77.87 | 78.51 | 77.73 | 78.42 | 36,599 | +0.28(+0.36%) |
Sep 23, 2021 | 77.55 | 78.48 | 77.46 | 78.14 | 34,276 | +0.82(+1.06%) |
Sep 22, 2021 | 76.73 | 77.67 | 76.73 | 77.32 | 68,465 | +0.96(+1.26%) |
Sep 21, 2021 | 76.77 | 77.15 | 76.36 | 76.36 | 84,183 | -0.07(-0.09%) |
Sep 20, 2021 | 76.82 | 77.09 | 75.46 | 76.43 | 71,981 | -1.59(-2.04%) |
Sep 17, 2021 | 78.23 | 78.64 | 77.90 | 78.02 | 56,430 | -0.25(-0.31%) |
Sep 16, 2021 | 77.75 | 78.46 | 77.67 | 78.27 | 28,845 | +0.50(+0.64%) |
Sep 15, 2021 | 77.19 | 77.92 | 76.76 | 77.76 | 48,519 | +0.44(+0.57%) |
Sep 14, 2021 | 78.36 | 78.36 | 77.23 | 77.32 | 52,825 | -0.85(-1.08%) |
Sep 13, 2021 | 78.32 | 78.42 | 77.85 | 78.17 | 55,409 | +0.18(+0.23%) |
Sep 10, 2021 | 78.84 | 78.84 | 77.97 | 77.99 | 152,478 | -0.46(-0.59%) |
Sep 09, 2021 | 78.56 | 78.98 | 78.45 | 78.45 | 35,311 | -0.09(-0.11%) |
Sep 08, 2021 | 78.31 | 78.77 | 78.15 | 78.54 | 39,372 | +0.07(+0.09%) |
Sep 07, 2021 | 78.58 | 78.69 | 78.37 | 78.47 | 70,394 | -0.14(-0.18%) |
Sep 03, 2021 | 78.54 | 78.66 | 78.38 | 78.61 | 300,578 | -0.24(-0.30%) |
Sep 02, 2021 | 78.89 | 79.13 | 78.64 | 78.85 | 856,952 | +0.26(+0.33%) |
Sep 01, 2021 | 78.59 | 78.91 | 78.53 | 78.59 | 31,872 | +0.23(+0.29%) |
Aug 31, 2021 | 77.97 | 78.41 | 77.97 | 78.36 | 55,540 | +0.28(+0.35%) |
Aug 30, 2021 | 77.96 | 78.40 | 77.85 | 78.09 | 27,732 | +0.20(+0.25%) |
Aug 27, 2021 | 77.53 | 78.00 | 77.43 | 77.89 | 25,359 | +0.54(+0.70%) |
Aug 26, 2021 | 77.93 | 77.93 | 77.27 | 77.35 | 104,692 | -0.74(-0.94%) |
Aug 25, 2021 | 77.71 | 78.13 | 77.66 | 78.09 | 17,244 | +0.35(+0.45%) |
Aug 24, 2021 | 77.62 | 77.97 | 77.62 | 77.74 | 46,124 | +0.29(+0.37%) |
Aug 23, 2021 | 77.14 | 77.57 | 77.14 | 77.45 | 35,798 | +0.60(+0.78%) |
Aug 20, 2021 | 76.16 | 76.90 | 76.16 | 76.85 | 51,141 | +0.82(+1.07%) |
Aug 19, 2021 | 75.48 | 76.27 | 75.42 | 76.03 | 64,053 | -0.02(-0.03%) |
Aug 18, 2021 | 76.17 | 76.85 | 76.01 | 76.05 | 72,645 | -0.20(-0.26%) |
Aug 17, 2021 | 76.47 | 77.31 | 75.79 | 76.25 | 41,144 | -1.06(-1.38%) |
Aug 16, 2021 | 76.91 | 77.34 | 76.58 | 77.31 | 82,073 | +0.07(+0.09%) |
Aug 13, 2021 | 77.64 | 77.66 | 77.17 | 77.24 | 31,923 | -0.14(-0.18%) |
Aug 12, 2021 | 77.59 | 77.59 | 77.08 | 77.38 | 99,832 | -0.17(-0.22%) |
Aug 11, 2021 | 77.43 | 77.65 | 77.21 | 77.55 | 69,269 | +0.37(+0.48%) |
Aug 10, 2021 | 76.85 | 77.38 | 76.85 | 77.17 | 19,871 | +0.50(+0.65%) |
Aug 09, 2021 | 77.00 | 77.00 | 76.51 | 76.67 | 131,622 | -0.37(-0.48%) |
Aug 06, 2021 | 77.52 | 77.52 | 76.95 | 77.05 | 43,983 | -0.19(-0.24%) |
Aug 05, 2021 | 76.45 | 77.27 | 76.45 | 77.23 | 38,043 | +1.04(+1.37%) |
Aug 04, 2021 | 76.50 | 76.73 | 76.16 | 76.19 | 28,312 | -0.59(-0.77%) |
Aug 03, 2021 | 76.60 | 76.78 | 75.93 | 76.78 | 97,708 | +0.31(+0.41%) |