Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 77.80 | 78.96 | 77.77 | 78.92 | 1,329,837 | +0.48(+0.61%) |
Oct 28, 2021 | 77.93 | 78.48 | 77.86 | 78.44 | 1,556,815 | +0.89(+1.15%) |
Oct 27, 2021 | 77.51 | 78.24 | 77.46 | 77.55 | 1,531,892 | +0.22(+0.28%) |
Oct 26, 2021 | 77.58 | 77.33 | 1,538,703 | +0.19(+0.24%) | ||
Oct 25, 2021 | 76.76 | 77.26 | 76.34 | 77.15 | 1,890,773 | +0.63(+0.82%) |
Oct 22, 2021 | 76.68 | 76.92 | 76.17 | 76.52 | 1,051,531 | -0.35(-0.46%) |
Oct 21, 2021 | 76.28 | 76.90 | 76.17 | 76.88 | 1,872,896 | +0.53(+0.69%) |
Oct 20, 2021 | 76.58 | 76.63 | 76.10 | 76.35 | 1,040,657 | -0.05(-0.06%) |
Oct 19, 2021 | 76.08 | 76.44 | 76.00 | 76.40 | 1,576,877 | +0.55(+0.72%) |
Oct 18, 2021 | 74.92 | 75.87 | 74.82 | 75.85 | 1,964,212 | +0.69(+0.92%) |
Oct 15, 2021 | 74.88 | 75.19 | 74.71 | 75.15 | 1,390,898 | +0.58(+0.77%) |
Oct 14, 2021 | 73.96 | 74.63 | 73.89 | 74.58 | 1,451,677 | +1.32(+1.80%) |
Oct 13, 2021 | 73.15 | 73.39 | 72.72 | 73.25 | 2,143,657 | +0.48(+0.66%) |
Oct 12, 2021 | 73.27 | 73.31 | 72.66 | 72.77 | 1,861,208 | -0.19(-0.25%) |
Oct 11, 2021 | 73.19 | 73.89 | 72.96 | 72.96 | 1,354,653 | -0.45(-0.61%) |
Oct 08, 2021 | 73.91 | 73.95 | 73.33 | 73.41 | 1,321,133 | -0.28(-0.39%) |
Oct 07, 2021 | 73.65 | 74.22 | 73.58 | 73.69 | 1,445,240 | +0.69(+0.94%) |
Oct 06, 2021 | 71.89 | 73.07 | 71.70 | 73.01 | 2,351,000 | +0.47(+0.65%) |
Oct 05, 2021 | 71.81 | 73.01 | 71.79 | 72.54 | 3,144,508 | +0.92(+1.28%) |
Oct 04, 2021 | 72.77 | 72.83 | 71.11 | 71.62 | 5,227,181 | -1.49(-2.03%) |
Oct 01, 2021 | 72.57 | 73.30 | 71.84 | 73.11 | 6,750,373 | +0.77(+1.07%) |
Sep 30, 2021 | 73.21 | 73.54 | 72.33 | 72.33 | 2,957,537 | -0.59(-0.81%) |
Sep 29, 2021 | 73.21 | 73.60 | 72.82 | 72.92 | 2,357,094 | -0.01(-0.01%) |
Sep 28, 2021 | 74.10 | 74.18 | 72.78 | 72.93 | 2,901,379 | -1.99(-2.65%) |
Sep 27, 2021 | 75.06 | 75.15 | 74.61 | 74.92 | 1,424,524 | -0.69(-0.92%) |
Sep 24, 2021 | 75.08 | 75.72 | 75.05 | 75.61 | 1,195,543 | +0.14(+0.19%) |
Sep 23, 2021 | 75.04 | 75.73 | 74.94 | 75.47 | 1,189,737 | +0.69(+0.93%) |
Sep 22, 2021 | 74.35 | 75.03 | 74.08 | 74.78 | 2,016,991 | +0.64(+0.87%) |
Sep 21, 2021 | 74.44 | 74.68 | 73.92 | 74.13 | 1,819,214 | +0.11(+0.15%) |
Sep 20, 2021 | 74.26 | 74.61 | 73.09 | 74.03 | 2,716,608 | -1.41(-1.87%) |
Sep 17, 2021 | 76.16 | 76.16 | 75.30 | 75.43 | 1,536,408 | -0.89(-1.17%) |
Sep 16, 2021 | 76.09 | 76.40 | 75.64 | 76.32 | 1,354,591 | +0.04(+0.05%) |
Sep 15, 2021 | 75.86 | 76.40 | 75.47 | 76.28 | 1,423,791 | +0.53(+0.70%) |
Sep 14, 2021 | 76.19 | 76.28 | 75.58 | 75.76 | 1,486,324 | -0.11(-0.14%) |
Sep 13, 2021 | 76.48 | 76.58 | 75.46 | 75.86 | 1,507,043 | -0.10(-0.13%) |
Sep 10, 2021 | 76.95 | 77.09 | 75.93 | 75.96 | 1,831,152 | -0.62(-0.80%) |
Sep 09, 2021 | 77.05 | 77.28 | 76.57 | 76.58 | 1,363,270 | -0.45(-0.58%) |
Sep 08, 2021 | 77.15 | 77.16 | 76.61 | 77.03 | 1,453,614 | -0.18(-0.23%) |
Sep 07, 2021 | 77.21 | 77.32 | 76.87 | 77.20 | 1,155,740 | +0.02(+0.03%) |
Sep 03, 2021 | 76.82 | 77.30 | 76.71 | 77.18 | 1,597,480 | +0.21(+0.28%) |
Sep 02, 2021 | 77.23 | 77.37 | 76.77 | 76.97 | 1,280,813 | -0.03(-0.04%) |
Sep 01, 2021 | 77.03 | 77.32 | 76.94 | 77.00 | 2,142,476 | +0.20(+0.25%) |
Aug 31, 2021 | 77.01 | 77.05 | 76.68 | 76.80 | 1,338,094 | -0.16(-0.20%) |
Aug 30, 2021 | 76.29 | 77.09 | 76.29 | 76.96 | 1,682,012 | +0.85(+1.12%) |
Aug 27, 2021 | 75.55 | 76.20 | 75.49 | 76.11 | 2,398,447 | +0.70(+0.93%) |
Aug 26, 2021 | 75.74 | 75.85 | 75.37 | 75.40 | 2,799,950 | -0.42(-0.55%) |
Aug 25, 2021 | 75.86 | 75.95 | 75.67 | 75.82 | 1,823,048 | +0.07(+0.09%) |
Aug 24, 2021 | 75.85 | 75.95 | 75.69 | 75.76 | 1,530,987 | +0.03(+0.04%) |
Aug 23, 2021 | 75.11 | 75.89 | 75.11 | 75.73 | 1,179,854 | +0.81(+1.08%) |
Aug 20, 2021 | 74.35 | 75.02 | 74.28 | 74.92 | 1,650,635 | +0.76(+1.03%) |
Aug 19, 2021 | 73.26 | 74.44 | 73.20 | 74.15 | 2,279,633 | +0.45(+0.61%) |
Aug 18, 2021 | 74.34 | 74.69 | 73.64 | 73.70 | 1,693,856 | -0.77(-1.04%) |
Aug 17, 2021 | 74.60 | 74.72 | 74.01 | 74.48 | 2,090,498 | -0.62(-0.82%) |
Aug 16, 2021 | 74.60 | 75.12 | 74.04 | 75.09 | 1,488,745 | +0.30(+0.41%) |
Aug 13, 2021 | 74.62 | 74.81 | 74.52 | 74.79 | 1,069,035 | +0.27(+0.37%) |
Aug 12, 2021 | 74.05 | 74.55 | 73.90 | 74.51 | 919,890 | +0.42(+0.57%) |
Aug 11, 2021 | 74.38 | 74.49 | 73.91 | 74.09 | 1,216,499 | -0.05(-0.07%) |
Aug 10, 2021 | 74.55 | 74.63 | 74.00 | 74.14 | 1,267,727 | -0.28(-0.38%) |
Aug 09, 2021 | 74.55 | 74.63 | 74.29 | 74.43 | 1,365,393 | -0.06(-0.08%) |
Aug 06, 2021 | 74.52 | 74.66 | 74.26 | 74.49 | 1,864,023 | -0.17(-0.22%) |
Aug 05, 2021 | 74.44 | 74.68 | 74.23 | 74.65 | 1,525,212 | +0.41(+0.55%) |
Aug 04, 2021 | 74.16 | 74.47 | 74.01 | 74.24 | 1,524,449 | +0.04(+0.05%) |
Aug 03, 2021 | 73.82 | 74.22 | 73.35 | 74.20 | 3,894,502 | +0.56(+0.76%) |