Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 80.24 | 82.07 | 79.94 | 81.69 | 20,133,994 | +1.39(+1.73%) |
Oct 28, 2021 | 77.36 | 80.58 | 77.16 | 80.30 | 31,113,262 | +4.65(+6.14%) |
Oct 27, 2021 | 76.52 | 76.44 | 75.43 | 75.65 | 9,122,496 | -0.66(-0.86%) |
Oct 26, 2021 | 75.98 | 76.31 | 10,084,150 | +0.55(+0.72%) | ||
Oct 25, 2021 | 75.17 | 75.82 | 74.17 | 75.76 | 10,091,304 | +0.47(+0.63%) |
Oct 22, 2021 | 75.29 | 75.59 | 75.04 | 75.29 | 8,131,161 | -0.02(-0.02%) |
Oct 21, 2021 | 75.25 | 75.39 | 74.48 | 75.30 | 10,661,766 | +0.09(+0.12%) |
Oct 20, 2021 | 73.59 | 75.38 | 73.58 | 75.21 | 12,376,174 | +1.47(+1.99%) |
Oct 19, 2021 | 73.04 | 73.77 | 72.47 | 73.75 | 16,784,624 | +2.17(+3.03%) |
Oct 18, 2021 | 73.05 | 73.05 | 71.54 | 71.58 | 14,090,464 | -1.09(-1.51%) |
Oct 15, 2021 | 72.55 | 73.35 | 72.35 | 72.67 | 13,869,016 | +0.00(+0.00%) |
Oct 14, 2021 | 73.26 | 73.91 | 72.35 | 72.67 | 15,742,014 | -0.58(-0.79%) |
Oct 13, 2021 | 73.84 | 73.90 | 73.09 | 73.25 | 10,377,106 | -0.59(-0.80%) |
Oct 12, 2021 | 74.39 | 74.39 | 73.52 | 73.84 | 11,834,230 | -0.32(-0.43%) |
Oct 11, 2021 | 75.74 | 74.80 | 74.10 | 74.15 | 12,153,217 | -0.65(-0.87%) |
Oct 08, 2021 | 75.77 | 75.89 | 74.71 | 74.80 | 13,065,574 | -1.22(-1.60%) |
Oct 07, 2021 | 75.65 | 76.70 | 75.17 | 76.02 | 15,290,854 | +1.19(+1.59%) |
Oct 06, 2021 | 75.61 | 75.78 | 74.36 | 74.83 | 18,972,894 | -0.87(-1.15%) |
Oct 05, 2021 | 76.80 | 77.36 | 75.43 | 75.70 | 31,229,860 | -1.39(-1.81%) |
Oct 04, 2021 | 78.09 | 78.45 | 76.46 | 77.10 | 57,708,888 | +1.58(+2.09%) |
Oct 01, 2021 | 75.67 | 78.25 | 74.80 | 75.52 | 110,695,928 | +5.84(+8.37%) |
Sep 30, 2021 | 70.12 | 71.11 | 69.69 | 69.68 | 17,517,726 | +0.02(+0.03%) |
Sep 29, 2021 | 68.29 | 70.23 | 68.26 | 69.66 | 17,303,856 | +1.64(+2.41%) |
Sep 28, 2021 | 68.24 | 68.49 | 67.41 | 68.02 | 12,754,762 | -0.04(-0.05%) |
Sep 27, 2021 | 68.20 | 68.90 | 68.04 | 68.06 | 9,302,637 | -0.23(-0.34%) |
Sep 24, 2021 | 68.27 | 69.24 | 68.05 | 68.29 | 15,860,743 | +0.52(+0.77%) |
Sep 23, 2021 | 67.43 | 68.69 | 67.33 | 67.77 | 13,807,933 | +0.94(+1.40%) |
Sep 22, 2021 | 67.10 | 67.18 | 66.67 | 66.83 | 9,731,350 | +0.06(+0.10%) |
Sep 21, 2021 | 67.24 | 67.43 | 66.58 | 66.77 | 12,929,970 | +0.04(+0.06%) |
Sep 20, 2021 | 66.02 | 67.37 | 65.98 | 66.73 | 17,233,608 | +0.23(+0.35%) |
Sep 17, 2021 | 66.05 | 66.80 | 65.77 | 66.50 | 46,801,440 | -0.27(-0.40%) |
Sep 16, 2021 | 67.74 | 67.74 | 66.51 | 66.77 | 15,971,783 | -0.78(-1.15%) |
Sep 15, 2021 | 66.86 | 67.86 | 66.69 | 67.55 | 13,533,538 | +0.65(+0.97%) |
Sep 14, 2021 | 67.77 | 67.86 | 66.85 | 66.90 | 16,386,365 | -0.39(-0.58%) |
Sep 13, 2021 | 67.83 | 67.89 | 67.00 | 67.29 | 12,227,029 | -0.25(-0.37%) |
Sep 10, 2021 | 68.02 | 68.24 | 67.23 | 67.54 | 12,073,237 | -0.34(-0.50%) |
Sep 09, 2021 | 69.14 | 69.14 | 67.68 | 67.88 | 15,909,219 | -1.42(-2.04%) |
Sep 08, 2021 | 69.85 | 69.85 | 68.79 | 69.29 | 8,964,337 | -0.57(-0.82%) |
Sep 07, 2021 | 70.42 | 70.68 | 69.12 | 69.86 | 15,204,492 | -1.18(-1.66%) |
Sep 03, 2021 | 71.04 | 71.12 | 70.52 | 71.04 | 7,210,846 | +0.13(+0.18%) |
Sep 02, 2021 | 70.32 | 70.93 | 70.04 | 70.91 | 7,134,377 | +0.86(+1.23%) |
Sep 01, 2021 | 70.08 | 70.62 | 69.73 | 70.05 | 9,990,610 | -0.10(-0.14%) |
Aug 31, 2021 | 70.61 | 70.89 | 69.91 | 70.15 | 11,902,571 | -0.19(-0.27%) |
Aug 30, 2021 | 70.16 | 70.65 | 70.08 | 70.34 | 7,981,671 | +0.18(+0.26%) |
Aug 27, 2021 | 70.63 | 70.77 | 70.03 | 70.16 | 6,536,181 | -0.25(-0.35%) |
Aug 26, 2021 | 70.90 | 71.10 | 70.35 | 70.41 | 7,221,607 | -0.46(-0.65%) |
Aug 25, 2021 | 71.55 | 71.55 | 70.25 | 70.87 | 7,744,038 | -0.60(-0.84%) |
Aug 24, 2021 | 71.97 | 71.97 | 71.30 | 71.46 | 9,988,339 | -0.61(-0.84%) |
Aug 23, 2021 | 72.74 | 72.85 | 72.03 | 72.07 | 7,060,583 | -0.28(-0.38%) |
Aug 20, 2021 | 72.21 | 72.82 | 71.93 | 72.35 | 6,834,360 | +0.20(+0.28%) |
Aug 19, 2021 | 71.45 | 72.77 | 71.45 | 72.14 | 9,641,743 | +0.62(+0.86%) |
Aug 18, 2021 | 72.53 | 72.70 | 71.49 | 71.53 | 8,111,867 | -0.96(-1.32%) |
Aug 17, 2021 | 71.63 | 72.70 | 71.56 | 72.48 | 11,212,390 | +0.83(+1.15%) |
Aug 16, 2021 | 70.55 | 71.73 | 70.47 | 71.66 | 10,191,391 | +1.11(+1.58%) |
Aug 13, 2021 | 70.21 | 70.59 | 70.08 | 70.54 | 7,406,652 | +0.63(+0.89%) |
Aug 12, 2021 | 69.07 | 69.94 | 69.02 | 69.92 | 6,609,797 | +0.76(+1.10%) |
Aug 11, 2021 | 69.50 | 69.67 | 69.09 | 69.16 | 7,560,650 | +0.02(+0.03%) |
Aug 10, 2021 | 69.10 | 69.29 | 68.79 | 69.14 | 12,226,090 | -0.12(-0.17%) |
Aug 09, 2021 | 69.74 | 70.08 | 68.96 | 69.26 | 8,554,254 | -0.11(-0.16%) |
Aug 06, 2021 | 69.53 | 69.57 | 68.96 | 69.37 | 9,429,766 | -0.14(-0.20%) |
Aug 05, 2021 | 69.44 | 69.60 | 68.92 | 69.51 | 9,463,031 | +0.10(+0.15%) |
Aug 04, 2021 | 70.33 | 70.33 | 69.39 | 69.40 | 11,846,242 | -0.86(-1.22%) |
Aug 03, 2021 | 70.21 | 70.63 | 70.06 | 70.26 | 10,823,070 | +0.21(+0.30%) |