Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 81.62 | 81.86 | 80.68 | 80.90 | 108,482 | -0.62(-0.76%) |
Oct 28, 2021 | 80.84 | 81.58 | 80.58 | 81.52 | 166,653 | +1.07(+1.33%) |
Oct 27, 2021 | 83.49 | 83.61 | 80.42 | 80.45 | 206,829 | -3.63(-4.32%) |
Oct 26, 2021 | 84.42 | 84.08 | 190,674 | +0.11(+0.14%) | ||
Oct 25, 2021 | 83.31 | 85.10 | 82.91 | 83.97 | 268,245 | +1.19(+1.43%) |
Oct 22, 2021 | 82.06 | 82.99 | 82.06 | 82.78 | 162,577 | +0.71(+0.86%) |
Oct 21, 2021 | 82.41 | 82.51 | 81.35 | 82.07 | 132,879 | -0.22(-0.27%) |
Oct 20, 2021 | 81.17 | 82.34 | 81.17 | 82.29 | 121,716 | +0.79(+0.98%) |
Oct 19, 2021 | 80.80 | 81.63 | 80.06 | 81.50 | 153,826 | +1.17(+1.45%) |
Oct 18, 2021 | 79.53 | 81.00 | 79.38 | 80.33 | 180,155 | +0.66(+0.83%) |
Oct 15, 2021 | 80.01 | 80.37 | 79.42 | 79.67 | 141,136 | +0.36(+0.46%) |
Oct 14, 2021 | 78.79 | 79.33 | 78.19 | 79.30 | 77,590 | +1.09(+1.40%) |
Oct 13, 2021 | 78.20 | 78.65 | 77.21 | 78.21 | 148,309 | -0.07(-0.09%) |
Oct 12, 2021 | 78.18 | 78.37 | 77.59 | 78.28 | 138,424 | -0.22(-0.28%) |
Oct 11, 2021 | 79.83 | 79.86 | 78.44 | 78.50 | 138,367 | -0.97(-1.22%) |
Oct 08, 2021 | 79.64 | 79.76 | 78.98 | 79.47 | 143,113 | +0.00(+0.00%) |
Oct 07, 2021 | 78.93 | 79.86 | 78.93 | 79.47 | 137,621 | +1.02(+1.31%) |
Oct 06, 2021 | 78.35 | 78.45 | 77.00 | 78.44 | 139,426 | -0.47(-0.59%) |
Oct 05, 2021 | 80.18 | 80.18 | 78.74 | 78.91 | 133,973 | -0.53(-0.66%) |
Oct 04, 2021 | 79.69 | 80.57 | 78.71 | 79.44 | 189,437 | -0.27(-0.34%) |
Oct 01, 2021 | 78.69 | 80.34 | 78.53 | 79.70 | 189,869 | +1.03(+1.31%) |
Sep 30, 2021 | 80.46 | 80.90 | 78.58 | 78.67 | 166,494 | -1.47(-1.84%) |
Sep 29, 2021 | 80.18 | 80.82 | 79.68 | 80.15 | 193,304 | -0.10(-0.12%) |
Sep 28, 2021 | 80.95 | 81.26 | 80.04 | 80.24 | 171,454 | -0.36(-0.45%) |
Sep 27, 2021 | 78.96 | 81.28 | 78.96 | 80.60 | 233,512 | +2.53(+3.24%) |
Sep 24, 2021 | 77.84 | 78.89 | 77.81 | 78.08 | 190,229 | +0.29(+0.37%) |
Sep 23, 2021 | 76.33 | 78.40 | 76.33 | 77.79 | 193,371 | +2.02(+2.67%) |
Sep 22, 2021 | 75.21 | 76.33 | 75.10 | 75.77 | 123,740 | +1.24(+1.67%) |
Sep 21, 2021 | 74.59 | 75.14 | 73.85 | 74.53 | 153,093 | +0.39(+0.53%) |
Sep 20, 2021 | 72.76 | 74.25 | 72.46 | 74.13 | 249,248 | -0.37(-0.50%) |
Sep 17, 2021 | 74.03 | 75.22 | 74.03 | 74.51 | 534,488 | +0.50(+0.67%) |
Sep 16, 2021 | 74.96 | 75.28 | 73.70 | 74.01 | 182,974 | -0.46(-0.62%) |
Sep 15, 2021 | 73.68 | 75.12 | 73.68 | 74.47 | 246,298 | +0.60(+0.82%) |
Sep 14, 2021 | 75.46 | 75.46 | 73.40 | 73.86 | 269,191 | -1.42(-1.88%) |
Sep 13, 2021 | 75.75 | 75.91 | 74.67 | 75.28 | 207,204 | +0.18(+0.24%) |
Sep 10, 2021 | 76.93 | 77.23 | 75.06 | 75.10 | 179,871 | -1.62(-2.11%) |
Sep 09, 2021 | 76.55 | 77.64 | 76.54 | 76.72 | 141,573 | -0.19(-0.25%) |
Sep 08, 2021 | 77.07 | 77.62 | 76.40 | 76.91 | 129,235 | -0.47(-0.61%) |
Sep 07, 2021 | 78.22 | 79.12 | 77.25 | 77.38 | 184,828 | -0.88(-1.13%) |
Sep 03, 2021 | 78.76 | 79.16 | 78.05 | 78.26 | 106,002 | -0.62(-0.79%) |
Sep 02, 2021 | 78.92 | 79.44 | 78.51 | 78.88 | 154,418 | -0.16(-0.21%) |
Sep 01, 2021 | 80.24 | 80.24 | 78.62 | 79.04 | 145,569 | -1.20(-1.49%) |
Aug 31, 2021 | 79.95 | 80.64 | 79.27 | 80.24 | 184,889 | +0.60(+0.76%) |
Aug 30, 2021 | 81.18 | 81.18 | 79.62 | 79.64 | 208,598 | -1.46(-1.81%) |
Aug 27, 2021 | 79.80 | 81.15 | 79.80 | 81.10 | 304,174 | +1.80(+2.28%) |
Aug 26, 2021 | 80.87 | 80.87 | 79.24 | 79.30 | 143,483 | -1.37(-1.70%) |
Aug 25, 2021 | 80.72 | 81.81 | 80.44 | 80.67 | 161,553 | -0.10(-0.13%) |
Aug 24, 2021 | 80.79 | 81.09 | 80.32 | 80.77 | 172,955 | +0.10(+0.13%) |
Aug 23, 2021 | 81.13 | 81.64 | 80.41 | 80.67 | 250,330 | -0.04(-0.05%) |
Aug 20, 2021 | 78.99 | 80.71 | 78.99 | 80.70 | 97,803 | +1.73(+2.19%) |
Aug 19, 2021 | 78.42 | 79.54 | 78.25 | 78.98 | 142,088 | -0.22(-0.28%) |
Aug 18, 2021 | 80.28 | 80.69 | 79.19 | 79.19 | 140,564 | -1.48(-1.84%) |
Aug 17, 2021 | 80.31 | 81.05 | 79.56 | 80.68 | 169,716 | -0.29(-0.36%) |
Aug 16, 2021 | 80.87 | 81.39 | 80.11 | 80.97 | 137,301 | -0.54(-0.66%) |
Aug 13, 2021 | 81.95 | 81.95 | 80.97 | 81.51 | 135,770 | -0.72(-0.88%) |
Aug 12, 2021 | 82.38 | 82.73 | 81.44 | 82.23 | 129,363 | -0.40(-0.48%) |
Aug 11, 2021 | 81.37 | 82.65 | 80.57 | 82.63 | 164,296 | +1.55(+1.91%) |
Aug 10, 2021 | 80.24 | 81.58 | 79.91 | 81.08 | 107,727 | +0.61(+0.76%) |
Aug 09, 2021 | 80.66 | 81.61 | 80.28 | 80.48 | 166,962 | -0.76(-0.94%) |
Aug 06, 2021 | 80.48 | 81.71 | 80.11 | 81.24 | 171,065 | +1.98(+2.49%) |
Aug 05, 2021 | 79.23 | 79.69 | 78.80 | 79.26 | 183,395 | +0.79(+1.00%) |
Aug 04, 2021 | 78.59 | 79.76 | 78.42 | 78.47 | 154,614 | -1.14(-1.43%) |
Aug 03, 2021 | 78.75 | 79.67 | 77.66 | 79.61 | 242,586 | +0.86(+1.10%) |