Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 75.80 | 76.00 | 73.31 | 74.12 | 4,005,231 | -2.15(-2.82%) |
Oct 28, 2021 | 75.87 | 76.36 | 75.37 | 76.27 | 1,264,424 | +0.40(+0.52%) |
Oct 27, 2021 | 74.48 | 76.23 | 74.13 | 75.87 | 2,231,972 | +1.72(+2.33%) |
Oct 26, 2021 | 74.64 | 74.12 | 74.15 | 2,620,464 | -0.51(-0.68%) | |
Oct 25, 2021 | 74.90 | 75.68 | 73.51 | 74.66 | 3,083,865 | -0.06(-0.07%) |
Oct 22, 2021 | 76.73 | 77.39 | 74.52 | 74.71 | 2,551,949 | -1.95(-2.54%) |
Oct 21, 2021 | 78.18 | 78.42 | 76.49 | 76.66 | 1,685,171 | -1.32(-1.69%) |
Oct 20, 2021 | 77.51 | 78.54 | 77.36 | 77.98 | 1,577,941 | +0.47(+0.61%) |
Oct 19, 2021 | 77.25 | 77.69 | 76.86 | 77.51 | 1,269,506 | +0.65(+0.85%) |
Oct 18, 2021 | 77.02 | 77.54 | 76.45 | 76.85 | 1,915,108 | -0.69(-0.89%) |
Oct 15, 2021 | 78.09 | 78.22 | 77.18 | 77.54 | 1,597,103 | +0.15(+0.19%) |
Oct 14, 2021 | 77.40 | 77.96 | 77.14 | 77.40 | 1,875,709 | +0.61(+0.79%) |
Oct 13, 2021 | 76.44 | 76.92 | 75.86 | 76.79 | 1,203,775 | +0.00(+0.00%) |
Oct 12, 2021 | 76.33 | 77.60 | 76.04 | 76.79 | 1,456,823 | +0.41(+0.54%) |
Oct 11, 2021 | 75.80 | 76.85 | 75.33 | 76.37 | 825,477 | +0.14(+0.18%) |
Oct 08, 2021 | 76.40 | 76.83 | 76.06 | 76.23 | 831,209 | -0.22(-0.29%) |
Oct 07, 2021 | 77.26 | 77.77 | 76.25 | 76.45 | 1,114,461 | -0.25(-0.32%) |
Oct 06, 2021 | 74.78 | 76.90 | 73.76 | 76.70 | 2,259,657 | +1.35(+1.79%) |
Oct 05, 2021 | 77.28 | 77.28 | 75.37 | 75.36 | 1,702,681 | -1.83(-2.38%) |
Oct 04, 2021 | 76.92 | 77.86 | 76.69 | 77.19 | 1,377,344 | -0.11(-0.14%) |
Oct 01, 2021 | 76.61 | 77.70 | 76.00 | 77.30 | 1,315,749 | +1.34(+1.76%) |
Sep 30, 2021 | 77.79 | 77.79 | 75.75 | 75.97 | 3,047,067 | -1.28(-1.66%) |
Sep 29, 2021 | 76.81 | 77.65 | 76.75 | 77.25 | 1,846,955 | +0.64(+0.83%) |
Sep 28, 2021 | 75.81 | 76.97 | 75.23 | 76.61 | 2,390,559 | +0.29(+0.37%) |
Sep 27, 2021 | 77.01 | 78.49 | 76.31 | 76.33 | 1,880,481 | -0.47(-0.61%) |
Sep 24, 2021 | 78.58 | 78.98 | 76.17 | 76.80 | 2,081,354 | -2.25(-2.85%) |
Sep 23, 2021 | 79.05 | 80.07 | 78.85 | 79.05 | 1,777,215 | +0.28(+0.35%) |
Sep 22, 2021 | 79.88 | 80.00 | 78.63 | 78.77 | 1,797,380 | -0.46(-0.58%) |
Sep 21, 2021 | 79.58 | 80.81 | 79.19 | 79.23 | 1,537,704 | +0.18(+0.22%) |
Sep 20, 2021 | 78.40 | 80.08 | 77.91 | 79.05 | 2,126,812 | -0.07(-0.09%) |
Sep 17, 2021 | 80.30 | 80.51 | 78.91 | 79.13 | 3,831,191 | -1.83(-2.25%) |
Sep 16, 2021 | 80.10 | 81.26 | 79.67 | 80.95 | 1,663,250 | +0.86(+1.07%) |
Sep 15, 2021 | 80.73 | 80.73 | 79.94 | 80.10 | 1,859,761 | -0.61(-0.75%) |
Sep 14, 2021 | 81.83 | 81.83 | 79.75 | 80.70 | 1,770,928 | -0.63(-0.77%) |
Sep 13, 2021 | 80.79 | 81.86 | 80.40 | 81.33 | 2,607,384 | +1.42(+1.78%) |
Sep 10, 2021 | 79.64 | 80.80 | 78.73 | 79.91 | 2,423,758 | +0.53(+0.66%) |
Sep 09, 2021 | 78.83 | 80.84 | 78.60 | 79.39 | 3,407,742 | +0.10(+0.13%) |
Sep 08, 2021 | 78.15 | 79.76 | 77.89 | 79.28 | 1,565,654 | +0.84(+1.07%) |
Sep 07, 2021 | 79.86 | 79.92 | 77.69 | 78.45 | 2,251,924 | -1.53(-1.91%) |
Sep 03, 2021 | 80.58 | 80.58 | 79.00 | 79.98 | 2,435,927 | -0.92(-1.14%) |
Sep 02, 2021 | 81.57 | 81.74 | 80.10 | 80.90 | 2,310,658 | -0.40(-0.49%) |
Sep 01, 2021 | 81.06 | 82.03 | 80.44 | 81.29 | 2,799,556 | +0.60(+0.74%) |
Aug 31, 2021 | 78.88 | 80.82 | 78.75 | 80.70 | 3,310,076 | +1.63(+2.06%) |
Aug 30, 2021 | 78.87 | 79.41 | 78.45 | 79.06 | 1,698,507 | +0.11(+0.14%) |
Aug 27, 2021 | 78.53 | 79.76 | 78.36 | 78.95 | 2,214,869 | +0.89(+1.15%) |
Aug 26, 2021 | 78.64 | 79.04 | 77.87 | 78.06 | 1,546,734 | -0.20(-0.26%) |
Aug 25, 2021 | 77.93 | 79.04 | 77.44 | 78.26 | 1,675,312 | +0.38(+0.49%) |
Aug 24, 2021 | 77.63 | 78.02 | 76.88 | 77.88 | 1,423,080 | +0.28(+0.36%) |
Aug 23, 2021 | 78.11 | 78.34 | 76.94 | 77.61 | 1,162,127 | -0.04(-0.05%) |
Aug 20, 2021 | 77.27 | 78.12 | 76.21 | 77.64 | 2,009,951 | +0.13(+0.17%) |
Aug 19, 2021 | 77.31 | 78.34 | 76.54 | 77.51 | 2,169,300 | -0.20(-0.26%) |
Aug 18, 2021 | 78.78 | 78.80 | 77.52 | 77.72 | 2,041,561 | -1.19(-1.51%) |
Aug 17, 2021 | 78.07 | 79.13 | 77.70 | 78.91 | 1,593,704 | +0.30(+0.39%) |
Aug 16, 2021 | 78.15 | 79.10 | 77.93 | 78.60 | 1,710,217 | +0.14(+0.18%) |
Aug 13, 2021 | 77.20 | 78.53 | 77.00 | 78.46 | 2,644,046 | +1.26(+1.64%) |
Aug 12, 2021 | 77.60 | 77.60 | 76.79 | 77.20 | 1,369,829 | -0.19(-0.25%) |
Aug 11, 2021 | 78.30 | 78.30 | 77.27 | 77.40 | 2,142,267 | -0.44(-0.57%) |
Aug 10, 2021 | 78.26 | 78.65 | 77.74 | 77.84 | 4,165,962 | -0.48(-0.61%) |
Aug 09, 2021 | 77.90 | 78.40 | 77.32 | 78.31 | 1,843,218 | +0.35(+0.45%) |
Aug 06, 2021 | 79.42 | 79.92 | 77.71 | 77.97 | 2,284,426 | -1.28(-1.62%) |
Aug 05, 2021 | 78.40 | 79.27 | 78.10 | 79.25 | 1,361,971 | +1.35(+1.74%) |
Aug 04, 2021 | 79.59 | 79.86 | 77.76 | 77.89 | 2,067,089 | -1.84(-2.31%) |
Aug 03, 2021 | 79.53 | 79.83 | 78.83 | 79.73 | 1,809,632 | +0.77(+0.97%) |