Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 84.23 | 84.99 | 83.44 | 83.62 | 979,626 | -1.03(-1.21%) |
Oct 28, 2021 | 85.03 | 85.56 | 84.26 | 84.64 | 485,057 | -0.21(-0.25%) |
Oct 27, 2021 | 85.35 | 86.07 | 84.39 | 84.86 | 769,966 | -0.21(-0.25%) |
Oct 26, 2021 | 84.63 | 85.39 | 85.07 | 734,523 | +0.75(+0.89%) | |
Oct 25, 2021 | 84.70 | 85.13 | 83.70 | 84.32 | 720,066 | -0.58(-0.69%) |
Oct 22, 2021 | 84.29 | 85.43 | 83.96 | 84.90 | 1,137,708 | +0.70(+0.83%) |
Oct 21, 2021 | 82.02 | 84.47 | 81.55 | 84.20 | 1,081,711 | +2.14(+2.61%) |
Oct 20, 2021 | 80.53 | 82.13 | 80.05 | 82.06 | 908,938 | +1.57(+1.95%) |
Oct 19, 2021 | 81.03 | 81.03 | 79.64 | 80.49 | 676,906 | -0.24(-0.30%) |
Oct 18, 2021 | 79.72 | 80.93 | 79.35 | 80.73 | 858,476 | +0.67(+0.84%) |
Oct 15, 2021 | 79.49 | 80.18 | 79.00 | 80.06 | 651,096 | +1.02(+1.29%) |
Oct 14, 2021 | 76.85 | 79.10 | 76.69 | 79.04 | 811,332 | +2.67(+3.50%) |
Oct 13, 2021 | 76.72 | 76.94 | 75.47 | 76.37 | 799,996 | -0.20(-0.26%) |
Oct 12, 2021 | 75.87 | 76.80 | 75.86 | 76.57 | 740,829 | +0.44(+0.58%) |
Oct 11, 2021 | 75.61 | 77.22 | 75.61 | 76.13 | 713,450 | +0.73(+0.96%) |
Oct 08, 2021 | 75.94 | 76.49 | 74.90 | 75.41 | 746,175 | -0.74(-0.98%) |
Oct 07, 2021 | 77.60 | 78.74 | 75.91 | 76.15 | 1,063,668 | -1.65(-2.12%) |
Oct 06, 2021 | 75.81 | 77.99 | 75.39 | 77.80 | 1,094,783 | +1.94(+2.55%) |
Oct 05, 2021 | 75.39 | 76.20 | 74.85 | 75.87 | 887,003 | +0.59(+0.79%) |
Oct 04, 2021 | 74.81 | 75.87 | 74.37 | 75.27 | 771,617 | +0.37(+0.50%) |
Oct 01, 2021 | 74.50 | 75.38 | 73.69 | 74.90 | 531,581 | +0.80(+1.08%) |
Sep 30, 2021 | 75.20 | 75.57 | 74.08 | 74.10 | 665,939 | -0.80(-1.07%) |
Sep 29, 2021 | 74.92 | 75.54 | 74.61 | 74.90 | 480,517 | -0.15(-0.20%) |
Sep 28, 2021 | 75.39 | 75.84 | 74.85 | 75.06 | 422,357 | -0.60(-0.79%) |
Sep 27, 2021 | 75.58 | 76.86 | 75.49 | 75.66 | 407,628 | +0.06(+0.08%) |
Sep 24, 2021 | 75.80 | 76.89 | 75.54 | 75.60 | 403,686 | -0.24(-0.31%) |
Sep 23, 2021 | 75.27 | 76.21 | 75.17 | 75.84 | 530,657 | +0.95(+1.27%) |
Sep 22, 2021 | 74.78 | 75.93 | 74.35 | 74.88 | 620,335 | +0.54(+0.73%) |
Sep 21, 2021 | 74.83 | 74.94 | 73.84 | 74.34 | 529,639 | -0.05(-0.06%) |
Sep 20, 2021 | 73.99 | 74.51 | 72.94 | 74.39 | 736,309 | -0.63(-0.84%) |
Sep 17, 2021 | 75.72 | 75.73 | 74.43 | 75.02 | 1,610,051 | -0.94(-1.23%) |
Sep 16, 2021 | 75.65 | 76.29 | 75.17 | 75.95 | 592,087 | +0.39(+0.52%) |
Sep 15, 2021 | 76.01 | 76.22 | 75.25 | 75.56 | 750,258 | -0.35(-0.47%) |
Sep 14, 2021 | 76.07 | 76.30 | 75.52 | 75.91 | 528,630 | +0.01(+0.01%) |
Sep 13, 2021 | 76.93 | 77.13 | 75.45 | 75.90 | 582,369 | -0.32(-0.43%) |
Sep 10, 2021 | 77.30 | 77.94 | 76.20 | 76.23 | 392,918 | -0.92(-1.19%) |
Sep 09, 2021 | 76.40 | 77.93 | 76.40 | 77.14 | 582,538 | +0.25(+0.32%) |
Sep 08, 2021 | 76.05 | 76.92 | 75.06 | 76.90 | 494,148 | +0.86(+1.13%) |
Sep 07, 2021 | 76.32 | 77.35 | 75.98 | 76.04 | 587,888 | -2.02(-2.59%) |
Sep 03, 2021 | 78.46 | 78.97 | 78.02 | 78.06 | 300,085 | -0.60(-0.76%) |
Sep 02, 2021 | 78.73 | 79.01 | 78.41 | 78.66 | 338,649 | +0.08(+0.10%) |
Sep 01, 2021 | 78.53 | 79.10 | 77.62 | 78.59 | 319,428 | +0.06(+0.07%) |
Aug 31, 2021 | 79.67 | 79.92 | 78.45 | 78.53 | 680,427 | -1.27(-1.59%) |
Aug 30, 2021 | 79.85 | 80.78 | 79.77 | 79.80 | 238,847 | +0.12(+0.16%) |
Aug 27, 2021 | 79.28 | 80.44 | 79.11 | 79.67 | 386,374 | +0.47(+0.59%) |
Aug 26, 2021 | 79.43 | 79.93 | 79.02 | 79.21 | 468,424 | -0.40(-0.50%) |
Aug 25, 2021 | 79.49 | 80.27 | 79.15 | 79.61 | 303,737 | +0.11(+0.13%) |
Aug 24, 2021 | 80.38 | 80.49 | 79.44 | 79.50 | 368,008 | -0.72(-0.89%) |
Aug 23, 2021 | 80.87 | 81.03 | 79.97 | 80.22 | 476,955 | -0.12(-0.15%) |
Aug 20, 2021 | 79.34 | 80.88 | 79.14 | 80.34 | 371,605 | +0.93(+1.17%) |
Aug 19, 2021 | 79.44 | 80.27 | 79.11 | 79.42 | 426,281 | -0.96(-1.20%) |
Aug 18, 2021 | 81.69 | 81.69 | 80.28 | 80.38 | 327,954 | -1.46(-1.78%) |
Aug 17, 2021 | 82.79 | 82.79 | 81.25 | 81.84 | 368,049 | -1.23(-1.48%) |
Aug 16, 2021 | 82.67 | 83.26 | 82.07 | 83.07 | 463,257 | -0.01(-0.01%) |
Aug 13, 2021 | 82.70 | 83.26 | 82.60 | 83.08 | 278,675 | +0.29(+0.35%) |
Aug 12, 2021 | 82.89 | 83.00 | 82.21 | 82.79 | 523,442 | -0.11(-0.14%) |
Aug 11, 2021 | 82.16 | 83.01 | 81.88 | 82.91 | 443,356 | +1.15(+1.41%) |
Aug 10, 2021 | 81.64 | 81.87 | 80.91 | 81.75 | 478,202 | +0.48(+0.59%) |
Aug 09, 2021 | 81.21 | 81.43 | 80.59 | 81.28 | 373,790 | +0.03(+0.04%) |
Aug 06, 2021 | 81.46 | 81.94 | 81.20 | 81.25 | 397,530 | +0.13(+0.16%) |
Aug 05, 2021 | 81.22 | 81.94 | 80.78 | 81.11 | 356,483 | +0.22(+0.27%) |
Aug 04, 2021 | 82.65 | 82.97 | 80.90 | 80.90 | 405,004 | -2.01(-2.43%) |
Aug 03, 2021 | 81.83 | 83.00 | 81.17 | 82.91 | 942,141 | +1.11(+1.35%) |