Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 70.19 | 71.23 | 70.06 | 70.54 | 2,724,987 | -0.32(-0.46%) |
Oct 28, 2021 | 69.63 | 71.76 | 69.63 | 70.87 | 3,682,439 | +1.96(+2.85%) |
Oct 27, 2021 | 68.47 | 69.97 | 67.91 | 68.90 | 5,309,825 | -1.35(-1.92%) |
Oct 26, 2021 | 73.14 | 70.22 | 70.26 | 3,644,141 | -1.91(-2.65%) | |
Oct 25, 2021 | 72.10 | 72.17 | 2,158,188 | +0.57(+0.80%) | ||
Oct 22, 2021 | 72.38 | 71.17 | 71.60 | 2,583,710 | -0.77(-1.07%) | |
Oct 21, 2021 | 70.77 | 72.47 | 70.77 | 72.37 | 1,935,936 | +1.08(+1.51%) |
Oct 20, 2021 | 71.15 | 71.67 | 70.83 | 71.29 | 2,832,765 | +0.03(+0.04%) |
Oct 19, 2021 | 70.45 | 71.41 | 70.05 | 71.27 | 2,190,293 | +0.99(+1.41%) |
Oct 18, 2021 | 68.60 | 70.32 | 68.22 | 70.28 | 2,506,339 | +0.98(+1.42%) |
Oct 15, 2021 | 69.67 | 69.96 | 69.00 | 69.29 | 2,979,906 | +0.27(+0.39%) |
Oct 14, 2021 | 68.08 | 69.07 | 67.90 | 69.03 | 3,853,321 | +2.14(+3.20%) |
Oct 13, 2021 | 68.08 | 68.18 | 66.66 | 66.89 | 5,070,974 | -0.23(-0.35%) |
Oct 12, 2021 | 68.96 | 69.34 | 66.51 | 67.12 | 5,097,645 | -1.39(-2.03%) |
Oct 11, 2021 | 69.34 | 70.35 | 68.46 | 68.51 | 3,038,236 | -1.06(-1.53%) |
Oct 08, 2021 | 71.32 | 71.37 | 69.11 | 69.57 | 4,767,057 | -1.48(-2.08%) |
Oct 07, 2021 | 71.33 | 72.09 | 70.94 | 71.05 | 3,283,782 | +0.71(+1.02%) |
Oct 06, 2021 | 69.52 | 70.54 | 69.34 | 70.34 | 2,990,565 | -0.13(-0.18%) |
Oct 05, 2021 | 70.64 | 71.21 | 70.05 | 70.47 | 5,226,211 | +0.66(+0.95%) |
Oct 04, 2021 | 71.82 | 72.11 | 69.39 | 69.80 | 5,724,015 | -2.89(-3.98%) |
Oct 01, 2021 | 73.60 | 73.64 | 71.94 | 72.70 | 4,491,993 | -0.37(-0.51%) |
Sep 30, 2021 | 73.65 | 74.15 | 72.82 | 73.07 | 2,973,111 | +0.20(+0.27%) |
Sep 29, 2021 | 75.19 | 75.53 | 72.80 | 72.87 | 4,679,599 | -2.51(-3.33%) |
Sep 28, 2021 | 76.97 | 77.87 | 75.33 | 75.38 | 4,473,684 | -3.69(-4.67%) |
Sep 27, 2021 | 78.01 | 79.09 | 77.33 | 79.07 | 2,613,907 | +0.38(+0.48%) |
Sep 24, 2021 | 78.14 | 78.88 | 77.86 | 78.69 | 1,997,349 | +0.06(+0.08%) |
Sep 23, 2021 | 76.73 | 78.92 | 76.73 | 78.63 | 3,321,966 | +1.75(+2.28%) |
Sep 22, 2021 | 75.66 | 77.07 | 75.18 | 76.88 | 3,168,249 | +2.00(+2.67%) |
Sep 21, 2021 | 74.97 | 75.45 | 73.83 | 74.88 | 5,347,325 | +0.37(+0.50%) |
Sep 20, 2021 | 75.32 | 75.40 | 73.46 | 74.51 | 6,215,474 | -2.19(-2.85%) |
Sep 17, 2021 | 77.41 | 77.60 | 75.86 | 76.69 | 11,528,261 | -0.96(-1.23%) |
Sep 16, 2021 | 76.40 | 78.16 | 76.28 | 77.65 | 3,556,007 | +0.44(+0.57%) |
Sep 15, 2021 | 76.53 | 77.24 | 75.85 | 77.21 | 3,629,841 | +0.73(+0.96%) |
Sep 14, 2021 | 76.91 | 77.28 | 75.71 | 76.48 | 3,781,995 | -0.02(-0.03%) |
Sep 13, 2021 | 76.05 | 76.53 | 75.06 | 76.50 | 3,883,419 | +1.53(+2.04%) |
Sep 10, 2021 | 74.87 | 76.53 | 74.87 | 74.97 | 4,031,095 | +0.72(+0.97%) |
Sep 09, 2021 | 73.57 | 74.65 | 73.13 | 74.25 | 3,214,935 | +0.80(+1.09%) |
Sep 08, 2021 | 74.10 | 74.14 | 72.83 | 73.45 | 2,490,052 | -0.83(-1.12%) |
Sep 07, 2021 | 74.89 | 74.89 | 73.99 | 74.28 | 2,636,400 | -0.38(-0.51%) |
Sep 03, 2021 | 74.33 | 75.26 | 74.16 | 74.66 | 2,182,026 | +0.27(+0.36%) |
Sep 02, 2021 | 74.09 | 74.55 | 73.86 | 74.39 | 3,843,571 | +0.31(+0.42%) |
Sep 01, 2021 | 75.53 | 75.54 | 73.80 | 74.08 | 4,083,026 | -0.83(-1.11%) |
Aug 31, 2021 | 75.73 | 75.73 | 73.79 | 74.91 | 4,598,491 | -0.79(-1.04%) |
Aug 30, 2021 | 76.05 | 76.25 | 75.22 | 75.70 | 3,039,399 | -0.18(-0.23%) |
Aug 27, 2021 | 74.38 | 76.34 | 74.16 | 75.87 | 4,264,779 | +1.64(+2.21%) |
Aug 26, 2021 | 71.88 | 74.42 | 71.63 | 74.24 | 5,428,693 | +2.14(+2.96%) |
Aug 25, 2021 | 71.83 | 72.60 | 71.10 | 72.10 | 6,096,169 | +1.62(+2.30%) |
Aug 24, 2021 | 70.70 | 71.45 | 70.36 | 70.48 | 2,407,715 | +0.09(+0.12%) |
Aug 23, 2021 | 69.51 | 70.63 | 69.34 | 70.39 | 5,133,075 | +1.44(+2.09%) |
Aug 20, 2021 | 68.74 | 69.56 | 68.05 | 68.95 | 5,580,887 | +0.28(+0.41%) |
Aug 19, 2021 | 67.75 | 68.93 | 67.11 | 68.67 | 3,978,021 | +0.48(+0.71%) |
Aug 18, 2021 | 68.69 | 69.63 | 68.08 | 68.19 | 3,149,395 | -0.96(-1.39%) |
Aug 17, 2021 | 70.41 | 70.48 | 68.48 | 69.15 | 4,273,326 | -2.24(-3.14%) |
Aug 16, 2021 | 71.90 | 72.40 | 71.15 | 71.39 | 3,157,315 | -0.55(-0.77%) |
Aug 13, 2021 | 71.52 | 72.16 | 71.18 | 71.94 | 2,448,461 | +0.20(+0.28%) |
Aug 12, 2021 | 71.10 | 72.09 | 69.78 | 71.74 | 7,337,864 | +0.32(+0.45%) |
Aug 11, 2021 | 71.90 | 71.90 | 70.10 | 71.41 | 2,166,267 | -0.01(-0.02%) |
Aug 10, 2021 | 71.11 | 71.68 | 70.02 | 71.43 | 3,603,760 | +0.47(+0.67%) |
Aug 09, 2021 | 71.43 | 71.43 | 70.19 | 70.95 | 3,070,950 | -0.11(-0.15%) |
Aug 06, 2021 | 70.66 | 71.26 | 70.38 | 71.06 | 3,197,907 | -0.02(-0.03%) |
Aug 05, 2021 | 70.24 | 71.09 | 69.55 | 71.09 | 3,490,737 | +1.08(+1.54%) |
Aug 04, 2021 | 70.20 | 71.83 | 69.91 | 70.01 | 6,360,856 | +0.33(+0.47%) |
Aug 03, 2021 | 69.16 | 70.01 | 67.85 | 69.68 | 4,742,079 | +0.87(+1.26%) |