Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 81.55 | 81.55 | 81.24 | 81.24 | 513 | +0.21(+0.26%) |
Oct 28, 2021 | 80.49 | 81.03 | 80.49 | 81.03 | 6,578 | +0.23(+0.28%) |
Oct 27, 2021 | 80.77 | 81.31 | 80.53 | 80.80 | 2,300 | -0.25(-0.31%) |
Oct 26, 2021 | 82.90 | 81.05 | 1,489 | +0.40(+0.50%) | ||
Oct 25, 2021 | 80.38 | 80.85 | 80.25 | 80.65 | 2,323 | -0.25(-0.31%) |
Oct 22, 2021 | 80.90 | 81.43 | 80.78 | 80.90 | 3,672 | +0.38(+0.47%) |
Oct 21, 2021 | 80.75 | 80.79 | 80.38 | 80.52 | 5,763 | +0.02(+0.02%) |
Oct 20, 2021 | 80.46 | 80.86 | 80.46 | 80.50 | 3,393 | +0.62(+0.78%) |
Oct 19, 2021 | 79.43 | 79.88 | 79.43 | 79.88 | 919 | +0.70(+0.89%) |
Oct 18, 2021 | 79.51 | 79.51 | 79.17 | 79.17 | 585 | -0.48(-0.61%) |
Oct 15, 2021 | 80.36 | 80.36 | 79.37 | 79.66 | 2,427 | -0.39(-0.49%) |
Oct 14, 2021 | 79.17 | 80.05 | 79.17 | 80.05 | 1,413 | +1.23(+1.56%) |
Oct 13, 2021 | 78.00 | 78.82 | 77.05 | 78.82 | 3,207 | +0.81(+1.04%) |
Oct 12, 2021 | 78.79 | 78.79 | 78.01 | 78.01 | 933 | -1.56(-1.96%) |
Oct 11, 2021 | 79.12 | 79.57 | 79.12 | 79.57 | 645 | +0.47(+0.59%) |
Oct 08, 2021 | 80.10 | 80.10 | 79.10 | 79.10 | 2,018 | -1.71(-2.12%) |
Oct 07, 2021 | 79.27 | 80.99 | 79.27 | 80.81 | 2,742 | +1.55(+1.95%) |
Oct 06, 2021 | 79.74 | 79.74 | 79.27 | 79.27 | 874 | -0.85(-1.06%) |
Oct 05, 2021 | 81.11 | 81.11 | 80.11 | 80.11 | 1,387 | -0.62(-0.77%) |
Oct 04, 2021 | 81.07 | 81.97 | 80.73 | 80.73 | 638 | -0.17(-0.21%) |
Oct 01, 2021 | 82.99 | 82.99 | 80.77 | 80.90 | 4,714 | -1.48(-1.80%) |
Sep 30, 2021 | 82.41 | 82.44 | 82.37 | 82.38 | 648 | -1.63(-1.94%) |
Sep 29, 2021 | 83.19 | 84.08 | 83.19 | 84.01 | 857 | +0.36(+0.43%) |
Sep 28, 2021 | 84.27 | 84.27 | 82.75 | 83.65 | 1,590 | -0.81(-0.96%) |
Sep 27, 2021 | 85.08 | 85.10 | 84.26 | 84.46 | 3,361 | -0.02(-0.03%) |
Sep 24, 2021 | 85.17 | 85.17 | 84.48 | 84.48 | 2,758 | -0.45(-0.53%) |
Sep 23, 2021 | 83.66 | 85.78 | 83.66 | 84.93 | 1,036 | -0.40(-0.47%) |
Sep 22, 2021 | 86.33 | 86.33 | 85.10 | 85.33 | 1,827 | -0.61(-0.71%) |
Sep 21, 2021 | 86.08 | 86.08 | 85.92 | 85.94 | 586 | +0.30(+0.35%) |
Sep 20, 2021 | 86.63 | 86.63 | 85.30 | 85.64 | 1,073 | -0.86(-0.99%) |
Sep 17, 2021 | 86.04 | 86.50 | 85.07 | 86.50 | 8,679 | +0.69(+0.80%) |
Sep 16, 2021 | 85.68 | 85.92 | 85.68 | 85.81 | 437 | +0.30(+0.35%) |
Sep 15, 2021 | 85.33 | 85.51 | 85.33 | 85.51 | 711 | +0.21(+0.25%) |
Sep 13, 2021 | 85.30 | 85.30 | 85.30 | 106 | -0.22(-0.26%) | |
Sep 10, 2021 | 86.93 | 86.93 | 85.52 | 85.52 | 444 | -2.14(-2.44%) |
Sep 09, 2021 | 87.66 | 87.66 | 87.66 | 87.66 | 555 | -0.27(-0.31%) |
Sep 08, 2021 | 87.95 | 87.95 | 87.93 | 87.93 | 466 | +0.97(+1.12%) |
Sep 07, 2021 | 87.33 | 87.33 | 86.89 | 86.96 | 1,127 | -0.67(-0.76%) |
Sep 03, 2021 | 87.63 | 87.63 | 87.63 | 87.63 | 411 | -0.37(-0.42%) |
Sep 02, 2021 | 87.19 | 88.00 | 87.01 | 88.00 | 6,671 | +0.35(+0.40%) |
Sep 01, 2021 | 85.87 | 87.65 | 85.87 | 87.65 | 1,852 | +2.03(+2.37%) |
Aug 30, 2021 | 85.62 | 85.62 | 85.62 | 33 | +0.99(+1.17%) | |
Aug 27, 2021 | 84.63 | 84.63 | 84.63 | 84.63 | 221 | -0.41(-0.48%) |
Aug 26, 2021 | 85.84 | 85.84 | 84.45 | 85.04 | 2,109 | -0.43(-0.50%) |
Aug 25, 2021 | 85.50 | 85.50 | 85.47 | 85.47 | 383 | -0.43(-0.50%) |
Aug 24, 2021 | 85.77 | 85.90 | 85.77 | 85.90 | 1,362 | -0.94(-1.08%) |
Aug 23, 2021 | 86.91 | 86.91 | 86.84 | 86.84 | 892 | -0.79(-0.91%) |
Aug 20, 2021 | 87.11 | 87.63 | 87.11 | 87.63 | 610 | +0.30(+0.35%) |
Aug 19, 2021 | 86.32 | 87.37 | 86.32 | 87.33 | 810 | +0.41(+0.47%) |
Aug 18, 2021 | 87.00 | 87.00 | 86.92 | 86.92 | 435 | -0.38(-0.44%) |
Aug 17, 2021 | 87.51 | 87.63 | 87.30 | 87.30 | 1,257 | +0.48(+0.55%) |
Aug 16, 2021 | 86.34 | 86.82 | 86.68 | 86.82 | 323 | +0.14(+0.16%) |
Aug 13, 2021 | 85.57 | 86.68 | 85.57 | 86.68 | 2,579 | +0.68(+0.79%) |
Aug 12, 2021 | 86.00 | 86.00 | 86.00 | 86.00 | 373 | +0.06(+0.07%) |
Aug 11, 2021 | 83.62 | 85.94 | 83.62 | 85.94 | 829 | +2.16(+2.58%) |
Aug 10, 2021 | 82.76 | 83.78 | 82.76 | 83.78 | 596 | +0.83(+1.00%) |
Aug 09, 2021 | 83.77 | 83.82 | 82.89 | 82.95 | 2,638 | -0.55(-0.66%) |
Aug 06, 2021 | 82.43 | 83.50 | 82.43 | 83.50 | 609 | +0.39(+0.47%) |
Aug 05, 2021 | 82.73 | 83.15 | 82.73 | 83.11 | 989 | +0.25(+0.30%) |
Aug 04, 2021 | 83.44 | 83.44 | 82.86 | 82.86 | 1,412 | -0.89(-1.06%) |
Aug 03, 2021 | 84.80 | 84.80 | 83.75 | 83.75 | 570 | -0.20(-0.24%) |