Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 83.56 | 85.28 | 82.86 | 84.52 | 1,597,304 | +0.46(+0.55%) |
Oct 28, 2021 | 79.90 | 84.19 | 79.42 | 84.06 | 1,711,820 | +4.76(+6.00%) |
Oct 27, 2021 | 79.76 | 80.52 | 78.57 | 79.30 | 998,065 | -0.11(-0.14%) |
Oct 26, 2021 | 80.50 | 79.34 | 79.41 | 874,793 | -0.35(-0.44%) | |
Oct 25, 2021 | 79.17 | 81.00 | 79.11 | 79.76 | 1,048,947 | +1.24(+1.58%) |
Oct 22, 2021 | 76.79 | 78.52 | 76.58 | 78.52 | 738,217 | +1.89(+2.47%) |
Oct 21, 2021 | 77.09 | 77.57 | 75.31 | 76.63 | 761,347 | -0.71(-0.92%) |
Oct 20, 2021 | 76.91 | 78.30 | 76.83 | 77.34 | 752,411 | -0.02(-0.03%) |
Oct 19, 2021 | 76.16 | 78.41 | 75.63 | 77.36 | 977,679 | +1.70(+2.25%) |
Oct 18, 2021 | 74.23 | 77.16 | 74.02 | 75.66 | 1,121,313 | +1.40(+1.89%) |
Oct 15, 2021 | 74.61 | 75.38 | 73.99 | 74.26 | 835,649 | +0.13(+0.18%) |
Oct 14, 2021 | 73.91 | 74.70 | 73.20 | 74.13 | 944,114 | +1.46(+2.01%) |
Oct 13, 2021 | 73.80 | 74.22 | 71.84 | 72.67 | 1,011,585 | -0.47(-0.64%) |
Oct 12, 2021 | 72.55 | 73.79 | 72.21 | 73.14 | 563,139 | +0.73(+1.01%) |
Oct 11, 2021 | 72.76 | 73.92 | 72.39 | 72.41 | 655,931 | -0.27(-0.37%) |
Oct 08, 2021 | 73.71 | 74.51 | 72.58 | 72.68 | 752,614 | -0.44(-0.60%) |
Oct 07, 2021 | 72.05 | 73.58 | 71.80 | 73.12 | 665,801 | +1.79(+2.51%) |
Oct 06, 2021 | 71.01 | 72.35 | 70.27 | 71.33 | 1,087,570 | -0.87(-1.20%) |
Oct 05, 2021 | 71.63 | 73.46 | 70.88 | 72.20 | 1,757,255 | +0.93(+1.30%) |
Oct 04, 2021 | 74.07 | 74.60 | 70.95 | 71.27 | 1,432,631 | -2.44(-3.31%) |
Oct 01, 2021 | 72.34 | 74.29 | 71.83 | 73.71 | 1,025,666 | +1.81(+2.52%) |
Sep 30, 2021 | 73.23 | 73.30 | 70.92 | 71.90 | 1,241,833 | -0.94(-1.29%) |
Sep 29, 2021 | 73.68 | 74.64 | 70.98 | 72.84 | 1,506,102 | -0.33(-0.45%) |
Sep 28, 2021 | 74.61 | 76.83 | 73.08 | 73.17 | 1,555,121 | -1.44(-1.93%) |
Sep 27, 2021 | 73.29 | 74.77 | 73.29 | 74.61 | 889,861 | +1.31(+1.79%) |
Sep 24, 2021 | 72.62 | 73.39 | 72.37 | 73.30 | 1,232,586 | -0.25(-0.34%) |
Sep 23, 2021 | 72.03 | 74.41 | 71.62 | 73.55 | 1,564,354 | +2.31(+3.24%) |
Sep 22, 2021 | 73.96 | 75.38 | 70.51 | 71.24 | 2,965,491 | -1.68(-2.30%) |
Sep 21, 2021 | 73.39 | 73.67 | 71.64 | 72.92 | 1,634,781 | +0.07(+0.10%) |
Sep 20, 2021 | 73.07 | 73.80 | 71.76 | 72.85 | 1,482,863 | -2.61(-3.46%) |
Sep 17, 2021 | 77.19 | 77.63 | 75.17 | 75.46 | 3,541,608 | -1.42(-1.85%) |
Sep 16, 2021 | 76.54 | 77.61 | 75.29 | 76.88 | 1,269,808 | -0.42(-0.54%) |
Sep 15, 2021 | 74.62 | 77.45 | 74.38 | 77.30 | 2,269,463 | +3.28(+4.43%) |
Sep 14, 2021 | 73.89 | 75.90 | 73.47 | 74.02 | 1,949,105 | +0.48(+0.65%) |
Sep 13, 2021 | 71.54 | 74.59 | 71.17 | 73.54 | 1,636,421 | +2.93(+4.15%) |
Sep 10, 2021 | 71.17 | 72.06 | 70.46 | 70.61 | 1,331,060 | +0.05(+0.07%) |
Sep 09, 2021 | 73.37 | 73.37 | 70.37 | 70.56 | 1,712,262 | -3.01(-4.09%) |
Sep 08, 2021 | 73.35 | 73.66 | 71.61 | 73.57 | 806,243 | -0.18(-0.24%) |
Sep 07, 2021 | 73.22 | 74.54 | 72.89 | 73.75 | 1,207,612 | +0.05(+0.07%) |
Sep 03, 2021 | 74.15 | 74.36 | 72.63 | 73.70 | 740,629 | -0.86(-1.15%) |
Sep 02, 2021 | 75.08 | 77.34 | 74.37 | 74.56 | 1,435,092 | +0.05(+0.07%) |
Sep 01, 2021 | 74.47 | 75.13 | 73.36 | 74.51 | 1,297,773 | +0.01(+0.01%) |
Aug 31, 2021 | 76.43 | 76.43 | 74.15 | 74.50 | 1,619,316 | -1.49(-1.96%) |
Aug 30, 2021 | 77.87 | 77.92 | 75.94 | 75.99 | 958,758 | -1.52(-1.96%) |
Aug 27, 2021 | 74.14 | 77.69 | 73.58 | 77.51 | 1,510,685 | +3.33(+4.49%) |
Aug 26, 2021 | 75.11 | 75.67 | 74.16 | 74.18 | 817,717 | -1.02(-1.36%) |
Aug 25, 2021 | 73.45 | 75.84 | 72.91 | 75.20 | 1,065,625 | +1.71(+2.33%) |
Aug 24, 2021 | 73.33 | 74.18 | 73.14 | 73.49 | 949,240 | +0.49(+0.67%) |
Aug 23, 2021 | 70.15 | 73.06 | 69.74 | 73.00 | 1,337,005 | +3.35(+4.81%) |
Aug 20, 2021 | 72.98 | 73.38 | 68.62 | 69.65 | 3,137,624 | -3.78(-5.15%) |
Aug 19, 2021 | 74.54 | 75.78 | 72.79 | 73.43 | 1,418,400 | -2.22(-2.93%) |
Aug 18, 2021 | 75.66 | 77.25 | 75.26 | 75.65 | 1,386,118 | -0.25(-0.33%) |
Aug 17, 2021 | 77.75 | 78.50 | 75.55 | 75.90 | 1,657,594 | -3.10(-3.92%) |
Aug 16, 2021 | 79.07 | 79.47 | 77.31 | 79.00 | 1,427,201 | +0.51(+0.65%) |
Aug 13, 2021 | 77.46 | 78.75 | 77.34 | 78.49 | 1,414,725 | +1.16(+1.50%) |
Aug 12, 2021 | 76.07 | 77.39 | 74.98 | 77.33 | 1,576,845 | +2.07(+2.75%) |
Aug 11, 2021 | 75.17 | 76.48 | 70.59 | 75.26 | 2,556,632 | +1.52(+2.06%) |
Aug 10, 2021 | 72.77 | 74.02 | 72.04 | 73.74 | 1,070,502 | +1.31(+1.81%) |
Aug 09, 2021 | 71.01 | 72.99 | 70.80 | 72.43 | 1,167,460 | +1.63(+2.30%) |
Aug 06, 2021 | 70.09 | 71.65 | 70.09 | 70.80 | 1,512,662 | +1.08(+1.55%) |
Aug 05, 2021 | 69.50 | 70.00 | 68.53 | 69.72 | 797,037 | +1.18(+1.72%) |
Aug 04, 2021 | 69.14 | 70.57 | 68.36 | 68.54 | 777,596 | -0.90(-1.30%) |
Aug 03, 2021 | 68.52 | 69.45 | 67.17 | 69.44 | 737,496 | +0.80(+1.17%) |