Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 73.96 | 75.71 | 73.35 | 75.00 | 2,194,772 | +0.88(+1.19%) |
Oct 28, 2021 | 71.50 | 74.25 | 71.50 | 74.12 | 3,164,771 | +4.09(+5.84%) |
Oct 27, 2021 | 73.02 | 75.00 | 68.22 | 70.03 | 6,314,340 | -7.67(-9.87%) |
Oct 26, 2021 | 78.58 | 77.70 | 2,311,364 | -0.11(-0.14%) | ||
Oct 25, 2021 | 79.00 | 80.13 | 77.72 | 77.81 | 1,476,476 | -0.95(-1.21%) |
Oct 22, 2021 | 77.77 | 79.67 | 77.57 | 78.76 | 853,550 | +1.01(+1.30%) |
Oct 21, 2021 | 76.43 | 78.05 | 76.43 | 77.75 | 896,982 | +1.17(+1.53%) |
Oct 20, 2021 | 77.36 | 77.72 | 76.15 | 76.58 | 745,142 | -0.40(-0.52%) |
Oct 19, 2021 | 76.90 | 78.11 | 76.54 | 76.98 | 828,216 | +0.58(+0.76%) |
Oct 18, 2021 | 75.46 | 77.21 | 75.46 | 76.40 | 1,073,678 | +1.01(+1.34%) |
Oct 15, 2021 | 77.17 | 77.17 | 75.06 | 75.39 | 1,609,477 | -1.41(-1.84%) |
Oct 14, 2021 | 78.17 | 78.98 | 76.50 | 76.80 | 1,584,916 | +0.84(+1.11%) |
Oct 13, 2021 | 74.59 | 76.28 | 74.24 | 75.96 | 2,192,524 | +2.30(+3.12%) |
Oct 12, 2021 | 72.22 | 74.20 | 71.72 | 73.66 | 855,130 | +2.13(+2.98%) |
Oct 11, 2021 | 70.59 | 72.55 | 70.32 | 71.53 | 536,533 | +0.29(+0.41%) |
Oct 08, 2021 | 72.05 | 73.00 | 70.52 | 71.24 | 1,343,133 | -0.62(-0.86%) |
Oct 07, 2021 | 71.84 | 74.22 | 71.60 | 71.86 | 1,628,910 | +0.66(+0.93%) |
Oct 06, 2021 | 69.97 | 71.54 | 69.80 | 71.20 | 1,555,409 | +0.70(+0.99%) |
Oct 05, 2021 | 70.81 | 71.71 | 70.17 | 70.50 | 1,783,864 | +0.53(+0.76%) |
Oct 04, 2021 | 72.27 | 72.27 | 68.85 | 69.97 | 1,391,610 | -2.83(-3.89%) |
Oct 01, 2021 | 71.48 | 73.02 | 71.02 | 72.80 | 1,354,404 | +1.83(+2.58%) |
Sep 30, 2021 | 70.78 | 72.40 | 70.72 | 70.97 | 1,452,487 | +0.83(+1.18%) |
Sep 29, 2021 | 69.24 | 70.79 | 68.89 | 70.14 | 1,521,769 | +1.39(+2.02%) |
Sep 28, 2021 | 71.22 | 71.45 | 68.06 | 68.75 | 2,536,388 | -3.94(-5.42%) |
Sep 27, 2021 | 73.31 | 73.44 | 71.32 | 72.69 | 2,112,041 | -1.28(-1.73%) |
Sep 24, 2021 | 73.50 | 74.34 | 72.38 | 73.97 | 1,116,372 | +0.19(+0.26%) |
Sep 23, 2021 | 72.48 | 73.93 | 72.01 | 73.78 | 1,182,104 | +1.93(+2.69%) |
Sep 22, 2021 | 70.52 | 72.07 | 70.27 | 71.85 | 785,446 | +1.58(+2.25%) |
Sep 21, 2021 | 71.02 | 71.31 | 70.05 | 70.27 | 755,378 | -0.03(-0.04%) |
Sep 20, 2021 | 70.01 | 71.16 | 69.30 | 70.30 | 814,728 | -1.25(-1.75%) |
Sep 17, 2021 | 72.89 | 73.08 | 71.14 | 71.55 | 1,682,071 | -0.89(-1.23%) |
Sep 16, 2021 | 71.07 | 72.71 | 71.00 | 72.44 | 779,193 | +1.43(+2.01%) |
Sep 15, 2021 | 70.67 | 71.61 | 70.50 | 71.01 | 960,982 | +0.40(+0.57%) |
Sep 14, 2021 | 69.70 | 71.23 | 69.50 | 70.61 | 867,221 | +1.45(+2.10%) |
Sep 13, 2021 | 70.50 | 70.88 | 67.85 | 69.16 | 813,969 | -0.96(-1.37%) |
Sep 10, 2021 | 71.25 | 71.51 | 70.05 | 70.12 | 855,378 | -0.52(-0.74%) |
Sep 09, 2021 | 70.23 | 71.14 | 70.07 | 70.64 | 761,560 | +0.66(+0.94%) |
Sep 08, 2021 | 70.46 | 71.17 | 69.92 | 69.98 | 1,095,501 | -0.79(-1.12%) |
Sep 07, 2021 | 71.07 | 71.65 | 70.28 | 70.77 | 1,276,737 | -0.16(-0.23%) |
Sep 03, 2021 | 69.30 | 71.18 | 69.30 | 70.93 | 1,416,649 | +1.66(+2.40%) |
Sep 02, 2021 | 69.34 | 69.78 | 68.95 | 69.27 | 778,473 | +0.23(+0.33%) |
Sep 01, 2021 | 69.00 | 70.18 | 68.86 | 69.04 | 1,515,220 | +0.31(+0.45%) |
Aug 31, 2021 | 68.02 | 68.81 | 67.31 | 68.73 | 1,803,242 | +0.65(+0.95%) |
Aug 30, 2021 | 67.46 | 68.22 | 66.75 | 68.08 | 2,146,228 | +1.11(+1.66%) |
Aug 27, 2021 | 66.72 | 67.52 | 66.69 | 66.97 | 1,390,631 | +0.40(+0.60%) |
Aug 26, 2021 | 67.60 | 68.00 | 66.44 | 66.57 | 1,319,742 | -0.68(-1.01%) |
Aug 25, 2021 | 65.87 | 68.11 | 65.56 | 67.25 | 2,369,318 | +1.66(+2.53%) |
Aug 24, 2021 | 65.33 | 66.31 | 65.00 | 65.59 | 1,203,292 | +1.00(+1.55%) |
Aug 23, 2021 | 62.80 | 64.72 | 62.59 | 64.59 | 1,040,657 | +2.22(+3.56%) |
Aug 20, 2021 | 62.10 | 62.76 | 61.40 | 62.37 | 1,363,170 | +0.35(+0.56%) |
Aug 19, 2021 | 61.78 | 63.23 | 61.78 | 62.02 | 1,432,136 | -0.68(-1.08%) |
Aug 18, 2021 | 61.94 | 63.45 | 61.83 | 62.70 | 1,272,737 | +0.68(+1.10%) |
Aug 17, 2021 | 61.55 | 62.16 | 60.82 | 62.02 | 1,109,128 | -0.23(-0.37%) |
Aug 16, 2021 | 61.99 | 63.22 | 60.94 | 62.25 | 1,236,550 | -1.40(-2.20%) |
Aug 13, 2021 | 63.38 | 64.20 | 63.22 | 63.65 | 1,179,363 | +0.21(+0.33%) |
Aug 12, 2021 | 62.87 | 64.34 | 62.72 | 63.44 | 1,192,849 | +0.39(+0.62%) |
Aug 11, 2021 | 64.31 | 64.75 | 62.64 | 63.05 | 2,784,924 | -1.13(-1.76%) |
Aug 10, 2021 | 65.46 | 65.87 | 63.80 | 64.18 | 847,613 | -0.98(-1.50%) |
Aug 09, 2021 | 64.71 | 65.50 | 63.88 | 65.16 | 623,335 | +0.39(+0.60%) |
Aug 06, 2021 | 66.37 | 66.65 | 64.20 | 64.77 | 1,157,054 | -0.20(-0.31%) |
Aug 05, 2021 | 65.50 | 66.80 | 64.70 | 64.97 | 2,597,352 | -0.49(-0.75%) |
Aug 04, 2021 | 65.06 | 65.81 | 64.69 | 65.46 | 1,881,642 | +0.86(+1.33%) |
Aug 03, 2021 | 64.12 | 65.14 | 64.12 | 64.60 | 1,634,337 | +0.48(+0.75%) |