Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 71.89 | 72.16 | 71.22 | 71.78 | 76,866 | -0.17(-0.24%) |
Oct 28, 2021 | 71.67 | 72.79 | 71.67 | 71.95 | 61,397 | +0.41(+0.57%) |
Oct 27, 2021 | 72.41 | 72.36 | 71.44 | 71.54 | 70,514 | -0.75(-1.03%) |
Oct 26, 2021 | 72.00 | 72.29 | 51,302 | +0.23(+0.32%) | ||
Oct 25, 2021 | 71.91 | 72.35 | 70.97 | 72.06 | 50,734 | +0.21(+0.29%) |
Oct 22, 2021 | 71.76 | 72.21 | 71.51 | 71.86 | 29,401 | +0.19(+0.26%) |
Oct 21, 2021 | 71.02 | 72.08 | 71.02 | 71.67 | 71,078 | -0.56(-0.77%) |
Oct 20, 2021 | 71.71 | 73.27 | 71.51 | 72.22 | 54,114 | +0.73(+1.02%) |
Oct 19, 2021 | 71.44 | 71.87 | 70.60 | 71.50 | 77,990 | +0.96(+1.37%) |
Oct 18, 2021 | 71.05 | 71.58 | 70.31 | 70.53 | 59,014 | -0.70(-0.98%) |
Oct 15, 2021 | 71.88 | 71.88 | 71.05 | 71.23 | 80,907 | -0.10(-0.15%) |
Oct 14, 2021 | 70.88 | 71.46 | 70.42 | 71.34 | 53,221 | +0.96(+1.37%) |
Oct 13, 2021 | 70.39 | 71.05 | 70.05 | 70.37 | 42,943 | -0.15(-0.21%) |
Oct 12, 2021 | 70.27 | 70.77 | 70.24 | 70.52 | 27,256 | +0.19(+0.27%) |
Oct 11, 2021 | 70.34 | 70.73 | 69.90 | 70.33 | 40,573 | -0.14(-0.20%) |
Oct 08, 2021 | 71.23 | 71.23 | 70.35 | 70.47 | 31,781 | -0.75(-1.05%) |
Oct 07, 2021 | 72.20 | 72.71 | 70.88 | 71.22 | 110,737 | -0.63(-0.88%) |
Oct 06, 2021 | 71.27 | 72.18 | 70.47 | 71.86 | 76,433 | +0.30(+0.42%) |
Oct 05, 2021 | 71.66 | 71.87 | 71.09 | 71.55 | 56,437 | -0.02(-0.03%) |
Oct 04, 2021 | 69.48 | 71.69 | 69.48 | 71.57 | 69,096 | +1.75(+2.51%) |
Oct 01, 2021 | 70.46 | 70.46 | 68.82 | 69.82 | 80,753 | +0.30(+0.44%) |
Sep 30, 2021 | 70.95 | 71.39 | 69.25 | 69.52 | 128,191 | -1.34(-1.90%) |
Sep 29, 2021 | 70.02 | 71.44 | 70.02 | 70.86 | 55,032 | +0.92(+1.31%) |
Sep 28, 2021 | 70.61 | 70.75 | 69.69 | 69.95 | 58,377 | -0.83(-1.18%) |
Sep 27, 2021 | 70.95 | 72.12 | 70.77 | 70.78 | 61,323 | -0.49(-0.69%) |
Sep 24, 2021 | 71.43 | 71.72 | 70.92 | 71.27 | 49,502 | -0.07(-0.09%) |
Sep 23, 2021 | 71.78 | 72.48 | 71.16 | 71.34 | 45,012 | -0.24(-0.33%) |
Sep 22, 2021 | 71.92 | 72.24 | 70.64 | 71.57 | 100,287 | -0.16(-0.22%) |
Sep 21, 2021 | 71.98 | 74.07 | 71.40 | 71.73 | 64,217 | +0.03(+0.04%) |
Sep 20, 2021 | 71.84 | 72.63 | 70.89 | 71.70 | 92,645 | -0.82(-1.13%) |
Sep 17, 2021 | 74.29 | 74.29 | 72.19 | 72.53 | 400,755 | -1.10(-1.49%) |
Sep 16, 2021 | 74.20 | 74.67 | 73.25 | 73.62 | 63,176 | -0.68(-0.92%) |
Sep 15, 2021 | 74.48 | 74.98 | 73.80 | 74.31 | 85,555 | -0.09(-0.13%) |
Sep 14, 2021 | 74.72 | 75.61 | 73.86 | 74.40 | 78,279 | -0.24(-0.32%) |
Sep 13, 2021 | 75.64 | 75.89 | 74.14 | 74.64 | 58,887 | -0.57(-0.75%) |
Sep 10, 2021 | 76.79 | 76.79 | 75.19 | 75.20 | 57,351 | -1.45(-1.89%) |
Sep 09, 2021 | 77.33 | 77.65 | 76.63 | 76.65 | 68,561 | -0.86(-1.11%) |
Sep 08, 2021 | 76.05 | 77.64 | 75.92 | 77.51 | 61,593 | +1.20(+1.57%) |
Sep 07, 2021 | 76.47 | 76.76 | 75.88 | 76.31 | 76,547 | -0.39(-0.51%) |
Sep 03, 2021 | 77.31 | 77.31 | 76.23 | 76.70 | 47,550 | -0.45(-0.59%) |
Sep 02, 2021 | 77.02 | 77.38 | 76.42 | 77.15 | 41,893 | +0.43(+0.55%) |
Sep 01, 2021 | 76.36 | 77.09 | 75.94 | 76.73 | 51,120 | +0.55(+0.72%) |
Aug 31, 2021 | 76.36 | 76.79 | 75.83 | 76.18 | 61,870 | +0.11(+0.15%) |
Aug 30, 2021 | 75.82 | 76.37 | 75.78 | 76.07 | 51,227 | +0.13(+0.17%) |
Aug 27, 2021 | 75.23 | 76.15 | 74.83 | 75.94 | 69,570 | +0.84(+1.12%) |
Aug 26, 2021 | 75.92 | 76.00 | 74.91 | 75.10 | 57,715 | -0.45(-0.60%) |
Aug 25, 2021 | 76.06 | 76.63 | 75.42 | 75.55 | 92,904 | -0.64(-0.84%) |
Aug 24, 2021 | 76.96 | 76.98 | 75.90 | 76.19 | 41,737 | -0.97(-1.26%) |
Aug 23, 2021 | 77.67 | 78.08 | 76.81 | 77.16 | 47,910 | -0.46(-0.59%) |
Aug 20, 2021 | 76.16 | 77.71 | 76.11 | 77.62 | 87,225 | +1.20(+1.56%) |
Aug 19, 2021 | 75.97 | 76.52 | 75.78 | 76.42 | 59,795 | +0.39(+0.51%) |
Aug 18, 2021 | 76.35 | 76.93 | 75.84 | 76.04 | 49,697 | -0.24(-0.32%) |
Aug 17, 2021 | 76.26 | 76.49 | 75.70 | 76.28 | 41,196 | -0.17(-0.22%) |
Aug 16, 2021 | 76.14 | 77.26 | 75.77 | 76.45 | 37,243 | +0.12(+0.16%) |
Aug 13, 2021 | 75.87 | 76.93 | 75.87 | 76.33 | 48,085 | +0.49(+0.65%) |
Aug 12, 2021 | 75.85 | 75.91 | 75.35 | 75.84 | 43,434 | -0.09(-0.12%) |
Aug 11, 2021 | 75.48 | 75.94 | 75.38 | 75.94 | 30,060 | +0.57(+0.76%) |
Aug 10, 2021 | 75.08 | 75.56 | 74.65 | 75.36 | 36,610 | +0.35(+0.46%) |
Aug 09, 2021 | 75.37 | 75.93 | 74.91 | 75.01 | 96,003 | -0.78(-1.03%) |
Aug 06, 2021 | 75.45 | 76.37 | 75.20 | 75.79 | 52,040 | +0.74(+0.99%) |
Aug 05, 2021 | 74.74 | 75.26 | 74.24 | 75.05 | 60,294 | +0.24(+0.31%) |
Aug 04, 2021 | 74.32 | 74.85 | 73.84 | 74.82 | 80,586 | +0.04(+0.05%) |
Aug 03, 2021 | 74.08 | 75.13 | 73.45 | 74.78 | 57,669 | +0.89(+1.21%) |