Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 74.81 | 75.15 | 73.65 | 75.15 | 1,704 | -0.65(-0.86%) |
Oct 28, 2021 | 76.23 | 76.24 | 74.62 | 75.80 | 1,662 | +0.15(+0.20%) |
Oct 27, 2021 | 74.72 | 75.72 | 74.41 | 75.65 | 822 | +1.03(+1.38%) |
Oct 26, 2021 | 74.71 | 74.62 | 1,015 | +0.02(+0.03%) | ||
Oct 25, 2021 | 75.27 | 75.27 | 73.61 | 74.60 | 2,387 | -0.51(-0.67%) |
Oct 22, 2021 | 75.20 | 75.21 | 73.61 | 75.11 | 1,424 | +0.75(+1.00%) |
Oct 21, 2021 | 75.61 | 75.61 | 73.83 | 74.36 | 2,092 | -1.46(-1.93%) |
Oct 20, 2021 | 74.99 | 76.53 | 74.99 | 75.82 | 1,310 | -0.83(-1.08%) |
Oct 19, 2021 | 77.05 | 77.05 | 75.65 | 76.65 | 834 | -0.65(-0.84%) |
Oct 18, 2021 | 77.61 | 77.66 | 76.47 | 77.30 | 1,279 | +0.00(+0.00%) |
Oct 15, 2021 | 75.90 | 77.56 | 75.90 | 77.30 | 1,105 | +2.30(+3.07%) |
Oct 14, 2021 | 74.75 | 76.12 | 74.75 | 75.00 | 369 | +1.39(+1.89%) |
Oct 13, 2021 | 72.84 | 74.77 | 72.84 | 73.61 | 670 | -2.27(-2.99%) |
Oct 12, 2021 | 76.34 | 76.37 | 74.95 | 75.88 | 1,812 | -0.96(-1.25%) |
Oct 11, 2021 | 77.50 | 77.50 | 76.00 | 76.84 | 401 | +0.42(+0.55%) |
Oct 08, 2021 | 76.33 | 77.19 | 75.58 | 76.42 | 579 | -1.60(-2.05%) |
Oct 07, 2021 | 76.47 | 78.02 | 76.47 | 78.02 | 611 | +1.52(+1.99%) |
Oct 06, 2021 | 77.23 | 77.30 | 75.81 | 76.50 | 3,022 | -3.67(-4.58%) |
Oct 05, 2021 | 79.35 | 80.17 | 78.27 | 80.17 | 1,642 | -0.08(-0.10%) |
Oct 04, 2021 | 82.21 | 82.41 | 78.85 | 80.25 | 1,366 | -4.32(-5.11%) |
Oct 01, 2021 | 85.54 | 85.88 | 83.99 | 84.57 | 1,718 | -3.93(-4.44%) |
Sep 30, 2021 | 88.81 | 89.16 | 87.14 | 88.50 | 3,132 | +2.05(+2.37%) |
Sep 29, 2021 | 87.16 | 87.17 | 85.74 | 86.45 | 948 | -1.95(-2.21%) |
Sep 28, 2021 | 89.33 | 89.33 | 87.55 | 88.40 | 1,792 | -1.44(-1.60%) |
Sep 27, 2021 | 90.77 | 90.77 | 88.95 | 89.84 | 820 | -1.41(-1.55%) |
Sep 24, 2021 | 90.58 | 91.43 | 90.38 | 91.25 | 1,468 | +0.01(+0.01%) |
Sep 23, 2021 | 91.00 | 92.37 | 91.00 | 91.24 | 4,342 | +0.78(+0.86%) |
Sep 22, 2021 | 91.57 | 91.60 | 90.05 | 90.46 | 860 | -1.54(-1.67%) |
Sep 21, 2021 | 92.48 | 92.49 | 90.94 | 92.00 | 826 | +0.46(+0.51%) |
Sep 20, 2021 | 93.08 | 93.09 | 89.62 | 91.54 | 1,107 | -1.19(-1.29%) |
Sep 17, 2021 | 91.74 | 93.44 | 91.65 | 92.73 | 616 | -0.57(-0.61%) |
Sep 16, 2021 | 93.76 | 93.76 | 92.25 | 93.30 | 1,818 | -0.85(-0.90%) |
Sep 15, 2021 | 94.38 | 94.39 | 92.90 | 94.15 | 3,121 | -0.84(-0.88%) |
Sep 14, 2021 | 95.44 | 95.50 | 94.31 | 94.99 | 947 | -0.05(-0.05%) |
Sep 13, 2021 | 95.45 | 95.50 | 94.28 | 95.04 | 400 | +1.82(+1.95%) |
Sep 10, 2021 | 94.81 | 94.83 | 93.10 | 93.22 | 772 | +0.08(+0.08%) |
Sep 09, 2021 | 93.00 | 93.14 | 92.30 | 93.14 | 210 | +0.84(+0.92%) |
Sep 08, 2021 | 92.73 | 92.73 | 91.15 | 92.30 | 2,047 | -0.07(-0.08%) |
Sep 07, 2021 | 92.35 | 93.69 | 92.31 | 92.37 | 598 | +4.37(+4.97%) |
Sep 03, 2021 | 90.25 | 90.39 | 86.01 | 88.00 | 1,324 | +0.14(+0.16%) |
Sep 02, 2021 | 87.84 | 87.86 | 85.68 | 87.86 | 1,060 | +1.86(+2.16%) |
Sep 01, 2021 | 84.84 | 86.75 | 84.64 | 86.00 | 1,888 | +2.45(+2.93%) |
Aug 31, 2021 | 81.21 | 85.67 | 81.21 | 83.55 | 531 | +2.36(+2.91%) |
Aug 30, 2021 | 81.40 | 83.05 | 81.19 | 81.19 | 131 | -0.11(-0.14%) |
Aug 27, 2021 | 81.79 | 82.02 | 80.14 | 81.30 | 1,631 | -0.26(-0.31%) |
Aug 26, 2021 | 82.47 | 82.47 | 79.05 | 81.56 | 2,036 | -0.49(-0.60%) |
Aug 25, 2021 | 82.27 | 82.27 | 80.69 | 82.05 | 2,082 | -1.63(-1.95%) |
Aug 24, 2021 | 80.81 | 85.00 | 80.81 | 83.68 | 285 | +0.99(+1.19%) |
Aug 23, 2021 | 82.88 | 82.88 | 80.95 | 82.69 | 1,755 | +1.84(+2.28%) |
Aug 20, 2021 | 80.81 | 80.89 | 79.20 | 80.85 | 375 | +0.59(+0.74%) |
Aug 19, 2021 | 79.90 | 81.54 | 79.76 | 80.26 | 901 | -1.88(-2.29%) |
Aug 18, 2021 | 81.92 | 83.76 | 81.92 | 82.14 | 441 | +0.54(+0.67%) |
Aug 17, 2021 | 82.00 | 82.00 | 80.34 | 81.60 | 388 | -0.35(-0.43%) |
Aug 16, 2021 | 82.03 | 82.03 | 80.70 | 81.95 | 622 | +0.19(+0.24%) |
Aug 13, 2021 | 83.24 | 83.24 | 81.25 | 81.76 | 632 | -1.59(-1.91%) |
Aug 12, 2021 | 83.93 | 83.93 | 82.13 | 83.35 | 4,193 | +0.45(+0.55%) |
Aug 11, 2021 | 84.49 | 84.49 | 82.71 | 82.89 | 261 | -1.26(-1.49%) |
Aug 10, 2021 | 82.59 | 84.37 | 82.59 | 84.15 | 1,238 | +0.07(+0.09%) |
Aug 09, 2021 | 84.19 | 84.19 | 82.49 | 84.08 | 172 | +0.41(+0.49%) |
Aug 06, 2021 | 82.46 | 84.30 | 82.46 | 83.67 | 6,848 | -1.51(-1.77%) |
Aug 05, 2021 | 85.43 | 85.44 | 83.93 | 85.18 | 736 | +1.06(+1.26%) |
Aug 04, 2021 | 85.46 | 85.66 | 83.47 | 84.12 | 658 | +0.31(+0.37%) |
Aug 03, 2021 | 84.84 | 85.24 | 83.51 | 83.81 | 1,053 | -1.93(-2.25%) |