Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 78.36 | 79.57 | 78.36 | 79.55 | 468,442 | +0.43(+0.54%) |
Oct 28, 2021 | 79.74 | 80.48 | 79.04 | 79.12 | 457,552 | -0.64(-0.80%) |
Oct 27, 2021 | 80.37 | 80.48 | 78.56 | 79.76 | 442,013 | -0.32(-0.40%) |
Oct 26, 2021 | 79.57 | 80.08 | 423,424 | +1.08(+1.37%) | ||
Oct 25, 2021 | 79.59 | 79.68 | 78.43 | 79.00 | 446,952 | +0.00(+0.00%) |
Oct 22, 2021 | 79.25 | 79.75 | 78.50 | 79.00 | 556,263 | -0.45(-0.57%) |
Oct 21, 2021 | 77.00 | 79.91 | 77.00 | 79.45 | 657,703 | +2.35(+3.05%) |
Oct 20, 2021 | 80.89 | 80.89 | 76.91 | 77.10 | 1,443,826 | -4.05(-4.99%) |
Oct 19, 2021 | 81.26 | 81.63 | 80.56 | 81.15 | 432,423 | +0.34(+0.42%) |
Oct 18, 2021 | 81.02 | 81.02 | 79.21 | 80.81 | 628,971 | -0.22(-0.27%) |
Oct 15, 2021 | 83.14 | 83.46 | 80.79 | 81.03 | 421,252 | -1.10(-1.34%) |
Oct 14, 2021 | 80.02 | 82.51 | 79.98 | 82.13 | 578,441 | +2.81(+3.54%) |
Oct 13, 2021 | 80.09 | 80.09 | 78.43 | 79.32 | 490,023 | -0.93(-1.16%) |
Oct 12, 2021 | 79.44 | 80.96 | 79.36 | 80.25 | 389,150 | +0.64(+0.80%) |
Oct 11, 2021 | 79.21 | 80.90 | 79.21 | 79.61 | 404,407 | +0.29(+0.37%) |
Oct 08, 2021 | 79.79 | 79.99 | 78.59 | 79.32 | 477,593 | -0.39(-0.49%) |
Oct 07, 2021 | 80.53 | 81.22 | 78.70 | 79.71 | 839,449 | -0.36(-0.45%) |
Oct 06, 2021 | 80.25 | 81.43 | 79.94 | 80.07 | 689,607 | -1.38(-1.69%) |
Oct 05, 2021 | 82.01 | 83.77 | 81.41 | 81.45 | 681,791 | -0.39(-0.48%) |
Oct 04, 2021 | 83.74 | 83.90 | 81.53 | 81.84 | 993,822 | -1.25(-1.50%) |
Oct 01, 2021 | 80.08 | 84.27 | 79.53 | 83.09 | 1,429,549 | +4.54(+5.78%) |
Sep 30, 2021 | 78.43 | 79.22 | 78.01 | 78.55 | 671,931 | -0.02(-0.03%) |
Sep 29, 2021 | 80.23 | 80.69 | 78.11 | 78.57 | 613,962 | -1.18(-1.48%) |
Sep 28, 2021 | 80.17 | 80.98 | 79.54 | 79.75 | 639,632 | -0.74(-0.92%) |
Sep 27, 2021 | 81.60 | 82.43 | 80.21 | 80.49 | 559,638 | -0.99(-1.22%) |
Sep 24, 2021 | 79.24 | 81.72 | 78.56 | 81.48 | 523,427 | +2.01(+2.53%) |
Sep 23, 2021 | 79.00 | 80.78 | 78.97 | 79.47 | 959,936 | +0.86(+1.09%) |
Sep 22, 2021 | 76.45 | 79.61 | 76.33 | 78.61 | 775,461 | +2.33(+3.05%) |
Sep 21, 2021 | 78.26 | 78.92 | 76.17 | 76.28 | 881,877 | -1.01(-1.31%) |
Sep 20, 2021 | 76.90 | 78.35 | 75.94 | 77.29 | 658,247 | -1.12(-1.43%) |
Sep 17, 2021 | 79.08 | 79.72 | 77.95 | 78.41 | 1,008,783 | -0.36(-0.46%) |
Sep 16, 2021 | 78.28 | 79.10 | 77.66 | 78.77 | 578,273 | +0.43(+0.55%) |
Sep 15, 2021 | 78.61 | 78.61 | 77.03 | 78.34 | 704,583 | -0.51(-0.65%) |
Sep 14, 2021 | 78.47 | 79.47 | 77.36 | 78.85 | 486,200 | +0.63(+0.81%) |
Sep 13, 2021 | 77.80 | 78.94 | 76.86 | 78.22 | 799,834 | +0.89(+1.15%) |
Sep 10, 2021 | 78.99 | 79.27 | 77.27 | 77.33 | 474,211 | -1.36(-1.73%) |
Sep 09, 2021 | 76.83 | 78.88 | 76.56 | 78.69 | 798,241 | +1.69(+2.19%) |
Sep 08, 2021 | 77.96 | 78.13 | 76.62 | 77.00 | 609,809 | -0.62(-0.80%) |
Sep 07, 2021 | 76.49 | 78.19 | 75.99 | 77.62 | 861,380 | +1.14(+1.49%) |
Sep 03, 2021 | 78.00 | 78.16 | 76.15 | 76.48 | 769,449 | -2.02(-2.57%) |
Sep 02, 2021 | 79.77 | 80.06 | 78.40 | 78.50 | 810,556 | -1.34(-1.68%) |
Sep 01, 2021 | 81.60 | 81.87 | 79.78 | 79.84 | 758,668 | -1.46(-1.80%) |
Aug 31, 2021 | 81.33 | 81.78 | 79.79 | 81.30 | 813,527 | -0.27(-0.33%) |
Aug 30, 2021 | 82.39 | 82.77 | 81.23 | 81.57 | 1,349,390 | -0.56(-0.68%) |
Aug 27, 2021 | 80.27 | 82.19 | 79.84 | 82.13 | 1,175,674 | +2.13(+2.66%) |
Aug 26, 2021 | 79.06 | 80.11 | 78.82 | 80.00 | 1,119,991 | +0.64(+0.81%) |
Aug 25, 2021 | 77.81 | 80.03 | 76.93 | 79.36 | 1,417,600 | +1.85(+2.39%) |
Aug 24, 2021 | 75.33 | 78.00 | 75.33 | 77.51 | 1,389,385 | +3.80(+5.16%) |
Aug 23, 2021 | 70.68 | 73.75 | 70.68 | 73.71 | 984,388 | +3.58(+5.10%) |
Aug 20, 2021 | 68.98 | 70.17 | 67.89 | 70.13 | 1,134,583 | +1.14(+1.65%) |
Aug 19, 2021 | 70.88 | 71.12 | 68.35 | 68.99 | 1,890,284 | -2.55(-3.56%) |
Aug 18, 2021 | 73.46 | 73.46 | 71.28 | 71.54 | 1,634,410 | -1.50(-2.05%) |
Aug 17, 2021 | 74.95 | 75.08 | 72.28 | 73.04 | 1,139,904 | -2.60(-3.44%) |
Aug 16, 2021 | 76.09 | 76.09 | 74.30 | 75.64 | 872,997 | +0.56(+0.75%) |
Aug 13, 2021 | 76.40 | 76.40 | 74.55 | 75.08 | 663,015 | -0.79(-1.04%) |
Aug 12, 2021 | 75.67 | 75.92 | 74.72 | 75.87 | 757,837 | -0.04(-0.05%) |
Aug 11, 2021 | 74.90 | 75.95 | 73.88 | 75.91 | 1,119,137 | +0.82(+1.09%) |
Aug 10, 2021 | 71.26 | 75.48 | 71.26 | 75.09 | 1,868,418 | +0.83(+1.12%) |
Aug 09, 2021 | 75.48 | 75.76 | 72.69 | 74.26 | 2,186,077 | -1.33(-1.76%) |
Aug 06, 2021 | 76.45 | 76.90 | 75.16 | 75.59 | 849,329 | -0.44(-0.58%) |
Aug 05, 2021 | 73.06 | 76.39 | 72.72 | 76.03 | 1,001,332 | +3.33(+4.58%) |
Aug 04, 2021 | 72.81 | 73.68 | 72.48 | 72.70 | 1,086,344 | -0.75(-1.02%) |
Aug 03, 2021 | 77.09 | 77.09 | 71.22 | 73.45 | 1,841,786 | -0.92(-1.24%) |