Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 82.89 | 86.15 | 82.07 | 84.02 | 8,722,295 | +1.27(+1.53%) |
Oct 28, 2021 | 80.92 | 83.50 | 79.11 | 82.75 | 6,313,892 | +2.07(+2.57%) |
Oct 27, 2021 | 81.33 | 82.95 | 80.46 | 80.68 | 3,667,530 | -0.21(-0.26%) |
Oct 26, 2021 | 81.19 | 80.83 | 80.89 | 6,830,802 | -2.32(-2.79%) | |
Oct 25, 2021 | 81.52 | 85.13 | 81.28 | 83.21 | 5,672,486 | -0.77(-0.92%) |
Oct 22, 2021 | 81.85 | 84.78 | 80.71 | 83.98 | 5,746,394 | +0.79(+0.95%) |
Oct 21, 2021 | 78.09 | 83.77 | 77.01 | 83.19 | 10,925,983 | +4.61(+5.87%) |
Oct 20, 2021 | 79.40 | 80.17 | 78.40 | 78.58 | 3,563,602 | -0.59(-0.75%) |
Oct 19, 2021 | 78.26 | 79.42 | 78.21 | 79.17 | 3,660,850 | +1.37(+1.76%) |
Oct 18, 2021 | 77.46 | 78.37 | 76.23 | 77.80 | 3,794,631 | +1.22(+1.59%) |
Oct 15, 2021 | 74.92 | 77.21 | 74.10 | 76.58 | 5,094,860 | +2.23(+3.00%) |
Oct 14, 2021 | 75.52 | 75.84 | 74.23 | 74.35 | 4,542,828 | -0.43(-0.58%) |
Oct 13, 2021 | 72.34 | 75.07 | 72.20 | 74.78 | 5,111,049 | +2.88(+4.01%) |
Oct 12, 2021 | 70.60 | 72.00 | 70.20 | 71.90 | 4,366,975 | +1.68(+2.39%) |
Oct 11, 2021 | 70.63 | 71.85 | 69.77 | 70.22 | 5,026,124 | -0.22(-0.31%) |
Oct 08, 2021 | 75.10 | 75.20 | 70.19 | 70.44 | 11,768,907 | -4.36(-5.83%) |
Oct 07, 2021 | 74.10 | 76.40 | 73.02 | 74.80 | 6,984,760 | +1.10(+1.49%) |
Oct 06, 2021 | 72.06 | 74.40 | 71.10 | 73.70 | 6,987,592 | +1.13(+1.56%) |
Oct 05, 2021 | 76.15 | 76.34 | 72.32 | 72.57 | 16,166,823 | -5.23(-6.72%) |
Oct 04, 2021 | 75.38 | 78.21 | 74.50 | 77.80 | 7,649,187 | +2.21(+2.92%) |
Oct 01, 2021 | 75.99 | 75.99 | 73.48 | 75.59 | 3,896,052 | +0.04(+0.05%) |
Sep 30, 2021 | 76.66 | 76.77 | 74.05 | 75.55 | 6,936,307 | -0.76(-1.00%) |
Sep 29, 2021 | 77.32 | 79.07 | 76.26 | 76.31 | 5,499,183 | -0.74(-0.96%) |
Sep 28, 2021 | 79.05 | 79.58 | 77.01 | 77.05 | 6,485,108 | -2.94(-3.68%) |
Sep 27, 2021 | 83.18 | 83.30 | 78.66 | 79.99 | 8,045,895 | -3.23(-3.88%) |
Sep 24, 2021 | 82.10 | 84.50 | 82.00 | 83.22 | 4,962,251 | +0.94(+1.14%) |
Sep 23, 2021 | 81.50 | 83.25 | 80.95 | 82.28 | 4,261,212 | +1.10(+1.36%) |
Sep 22, 2021 | 79.29 | 81.50 | 78.91 | 81.18 | 7,987,248 | +2.33(+2.95%) |
Sep 21, 2021 | 78.38 | 79.17 | 77.11 | 78.85 | 5,325,979 | +1.08(+1.39%) |
Sep 20, 2021 | 78.15 | 79.94 | 76.77 | 77.77 | 5,659,198 | -3.04(-3.76%) |
Sep 17, 2021 | 81.19 | 81.43 | 79.05 | 80.81 | 5,935,966 | -0.61(-0.75%) |
Sep 16, 2021 | 82.13 | 83.35 | 81.04 | 81.42 | 5,053,282 | -0.73(-0.89%) |
Sep 15, 2021 | 80.87 | 82.60 | 78.77 | 82.15 | 7,499,070 | -0.18(-0.22%) |
Sep 14, 2021 | 83.16 | 85.13 | 81.69 | 82.33 | 7,642,642 | -2.32(-2.74%) |
Sep 13, 2021 | 87.47 | 88.88 | 84.25 | 84.65 | 7,184,771 | -3.23(-3.68%) |
Sep 10, 2021 | 86.75 | 90.43 | 84.67 | 87.88 | 17,466,260 | +1.53(+1.77%) |
Sep 09, 2021 | 81.66 | 87.73 | 81.66 | 86.35 | 10,901,811 | +2.84(+3.40%) |
Sep 08, 2021 | 84.12 | 84.85 | 81.93 | 83.51 | 4,384,997 | -1.46(-1.72%) |
Sep 07, 2021 | 83.82 | 85.29 | 82.45 | 84.97 | 5,912,900 | +2.10(+2.53%) |
Sep 03, 2021 | 83.20 | 84.04 | 81.58 | 82.87 | 5,456,063 | -1.73(-2.04%) |
Sep 02, 2021 | 85.44 | 86.74 | 83.70 | 84.60 | 3,731,576 | +0.15(+0.18%) |
Sep 01, 2021 | 81.05 | 85.33 | 80.91 | 84.45 | 4,599,284 | +2.40(+2.93%) |
Aug 31, 2021 | 81.88 | 83.05 | 81.41 | 82.05 | 4,757,499 | +0.18(+0.22%) |
Aug 30, 2021 | 84.60 | 84.80 | 80.00 | 81.87 | 9,741,245 | -3.53(-4.13%) |
Aug 27, 2021 | 86.69 | 87.01 | 84.80 | 85.40 | 5,235,634 | -0.41(-0.48%) |
Aug 26, 2021 | 88.65 | 90.38 | 85.75 | 85.81 | 5,738,879 | -4.53(-5.01%) |
Aug 25, 2021 | 89.64 | 90.95 | 87.75 | 90.34 | 7,442,271 | +1.08(+1.21%) |
Aug 24, 2021 | 85.24 | 89.95 | 85.09 | 89.26 | 12,809,840 | +4.20(+4.94%) |
Aug 23, 2021 | 83.05 | 85.17 | 80.85 | 85.06 | 9,935,536 | +2.29(+2.77%) |
Aug 20, 2021 | 81.13 | 84.56 | 81.13 | 82.77 | 5,696,768 | +1.42(+1.75%) |
Aug 19, 2021 | 81.67 | 82.50 | 79.85 | 81.35 | 7,558,566 | -2.11(-2.53%) |
Aug 18, 2021 | 79.22 | 84.40 | 79.00 | 83.46 | 13,034,250 | +4.78(+6.08%) |
Aug 17, 2021 | 74.89 | 81.30 | 74.00 | 78.68 | 21,747,380 | -0.89(-1.12%) |
Aug 16, 2021 | 83.70 | 84.19 | 79.14 | 79.57 | 13,139,074 | -4.39(-5.23%) |
Aug 13, 2021 | 83.02 | 84.18 | 81.50 | 83.96 | 4,218,835 | +1.31(+1.58%) |
Aug 12, 2021 | 84.04 | 84.71 | 81.21 | 82.65 | 3,993,696 | -2.04(-2.41%) |
Aug 11, 2021 | 85.78 | 87.52 | 82.89 | 84.69 | 6,529,703 | -0.39(-0.46%) |
Aug 10, 2021 | 85.44 | 85.67 | 83.10 | 85.08 | 8,271,146 | -0.43(-0.50%) |
Aug 09, 2021 | 79.09 | 86.74 | 78.47 | 85.51 | 16,101,294 | +7.59(+9.74%) |
Aug 06, 2021 | 79.92 | 82.48 | 77.65 | 77.92 | 4,681,603 | -2.65(-3.29%) |
Aug 05, 2021 | 79.74 | 81.04 | 78.70 | 80.57 | 4,346,241 | -1.08(-1.32%) |
Aug 04, 2021 | 77.04 | 81.93 | 76.55 | 81.65 | 9,307,432 | +4.16(+5.37%) |
Aug 03, 2021 | 77.11 | 77.50 | 73.46 | 77.49 | 9,684,215 | -0.82(-1.05%) |