Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 80.43 | 80.70 | 79.28 | 79.65 | 8,348,584 | -1.02(-1.26%) |
Oct 28, 2021 | 79.27 | 80.73 | 79.09 | 80.67 | 7,046,404 | +1.32(+1.66%) |
Oct 27, 2021 | 80.28 | 80.53 | 79.12 | 79.35 | 4,667,673 | -0.43(-0.54%) |
Oct 26, 2021 | 78.79 | 79.78 | 7,469,059 | +1.10(+1.40%) | ||
Oct 25, 2021 | 78.78 | 79.16 | 78.34 | 78.68 | 4,271,392 | -0.12(-0.15%) |
Oct 22, 2021 | 78.38 | 78.96 | 78.16 | 78.80 | 5,070,080 | +0.57(+0.73%) |
Oct 21, 2021 | 78.60 | 79.06 | 78.15 | 78.23 | 5,317,145 | -0.10(-0.13%) |
Oct 20, 2021 | 77.24 | 79.02 | 76.89 | 78.33 | 7,437,946 | +1.76(+2.30%) |
Oct 19, 2021 | 76.28 | 76.68 | 75.81 | 76.57 | 6,125,169 | +0.97(+1.28%) |
Oct 18, 2021 | 75.92 | 76.22 | 75.38 | 75.60 | 5,293,701 | -0.63(-0.83%) |
Oct 15, 2021 | 76.48 | 76.96 | 75.79 | 76.23 | 15,678,322 | +0.20(+0.26%) |
Oct 14, 2021 | 75.01 | 76.40 | 74.87 | 76.04 | 6,948,803 | +1.19(+1.58%) |
Oct 13, 2021 | 73.78 | 75.01 | 73.36 | 74.85 | 6,709,443 | +1.23(+1.67%) |
Oct 12, 2021 | 72.90 | 73.91 | 72.40 | 73.62 | 8,347,053 | +0.97(+1.34%) |
Oct 11, 2021 | 73.93 | 74.08 | 72.56 | 72.65 | 9,424,646 | -2.22(-2.97%) |
Oct 08, 2021 | 75.62 | 75.63 | 74.81 | 74.87 | 3,849,465 | -0.66(-0.88%) |
Oct 07, 2021 | 76.05 | 77.10 | 75.41 | 75.53 | 6,163,698 | -0.24(-0.32%) |
Oct 06, 2021 | 73.98 | 75.88 | 73.41 | 75.77 | 7,366,452 | +1.59(+2.14%) |
Oct 05, 2021 | 74.14 | 74.58 | 73.82 | 74.19 | 5,822,335 | +0.11(+0.15%) |
Oct 04, 2021 | 73.79 | 74.60 | 73.28 | 74.08 | 6,456,666 | +0.14(+0.19%) |
Oct 01, 2021 | 73.76 | 74.29 | 72.82 | 73.94 | 8,529,860 | +0.64(+0.88%) |
Sep 30, 2021 | 73.59 | 74.12 | 72.71 | 73.29 | 10,914,161 | +0.16(+0.22%) |
Sep 29, 2021 | 72.45 | 73.77 | 72.29 | 73.13 | 8,030,805 | +1.01(+1.40%) |
Sep 28, 2021 | 73.25 | 73.36 | 71.88 | 72.12 | 9,918,124 | -1.39(-1.89%) |
Sep 27, 2021 | 74.68 | 75.41 | 73.32 | 73.52 | 9,214,197 | -1.81(-2.40%) |
Sep 24, 2021 | 75.83 | 76.29 | 75.13 | 75.33 | 6,550,274 | -0.53(-0.70%) |
Sep 23, 2021 | 76.71 | 76.89 | 75.73 | 75.86 | 6,871,924 | -0.59(-0.77%) |
Sep 22, 2021 | 76.62 | 77.39 | 76.14 | 76.45 | 6,082,612 | -0.02(-0.02%) |
Sep 21, 2021 | 76.47 | 77.34 | 76.29 | 76.47 | 6,910,913 | +0.21(+0.28%) |
Sep 20, 2021 | 76.11 | 77.04 | 75.29 | 76.25 | 9,635,904 | +0.05(+0.06%) |
Sep 17, 2021 | 77.85 | 78.34 | 76.12 | 76.20 | 16,496,839 | -2.20(-2.81%) |
Sep 16, 2021 | 78.85 | 79.31 | 78.09 | 78.41 | 5,764,528 | -0.57(-0.72%) |
Sep 15, 2021 | 78.71 | 79.47 | 78.46 | 78.98 | 6,114,202 | -0.03(-0.04%) |
Sep 14, 2021 | 79.14 | 79.52 | 78.83 | 79.00 | 4,990,622 | +0.06(+0.07%) |
Sep 13, 2021 | 80.17 | 80.22 | 78.77 | 78.95 | 6,961,713 | -0.33(-0.41%) |
Sep 10, 2021 | 80.25 | 80.25 | 78.97 | 79.27 | 5,914,977 | -0.85(-1.06%) |
Sep 09, 2021 | 80.54 | 80.90 | 80.04 | 80.12 | 4,401,333 | -0.56(-0.69%) |
Sep 08, 2021 | 79.45 | 81.18 | 79.14 | 80.68 | 6,690,566 | +1.32(+1.66%) |
Sep 07, 2021 | 79.75 | 79.75 | 78.85 | 79.37 | 7,275,829 | -0.62(-0.77%) |
Sep 03, 2021 | 80.05 | 80.56 | 79.69 | 79.98 | 4,951,389 | -0.74(-0.91%) |
Sep 02, 2021 | 79.73 | 80.75 | 79.73 | 80.72 | 5,594,585 | +1.06(+1.34%) |
Sep 01, 2021 | 78.55 | 80.05 | 78.46 | 79.66 | 6,280,505 | +1.26(+1.61%) |
Aug 31, 2021 | 78.24 | 78.82 | 77.94 | 78.40 | 7,332,309 | +0.04(+0.05%) |
Aug 30, 2021 | 77.72 | 78.64 | 77.48 | 78.36 | 6,429,832 | +0.50(+0.65%) |
Aug 27, 2021 | 78.35 | 78.58 | 77.79 | 77.86 | 6,400,570 | -0.37(-0.48%) |
Aug 26, 2021 | 78.51 | 78.58 | 78.10 | 78.23 | 5,671,281 | -0.31(-0.40%) |
Aug 25, 2021 | 78.18 | 78.85 | 77.66 | 78.54 | 6,382,457 | +0.36(+0.46%) |
Aug 24, 2021 | 78.26 | 78.50 | 77.50 | 78.18 | 6,226,945 | -0.24(-0.31%) |
Aug 23, 2021 | 79.73 | 79.98 | 78.06 | 78.42 | 9,560,660 | -1.75(-2.18%) |
Aug 20, 2021 | 78.55 | 80.31 | 78.07 | 80.17 | 8,168,337 | +1.61(+2.05%) |
Aug 19, 2021 | 78.02 | 79.07 | 77.98 | 78.56 | 7,499,346 | +0.12(+0.15%) |
Aug 18, 2021 | 78.26 | 78.94 | 77.95 | 78.44 | 10,236,925 | +0.43(+0.55%) |
Aug 17, 2021 | 77.68 | 78.05 | 77.23 | 78.01 | 5,681,521 | +0.01(+0.01%) |
Aug 16, 2021 | 77.54 | 78.45 | 77.25 | 78.00 | 9,234,043 | +0.46(+0.60%) |
Aug 13, 2021 | 77.35 | 77.63 | 76.96 | 77.54 | 4,304,561 | +0.42(+0.54%) |
Aug 12, 2021 | 76.21 | 77.24 | 76.03 | 77.12 | 7,278,433 | +0.59(+0.76%) |
Aug 11, 2021 | 75.39 | 77.50 | 75.23 | 76.53 | 10,137,412 | +1.71(+2.28%) |
Aug 10, 2021 | 74.96 | 75.09 | 74.52 | 74.83 | 4,849,941 | -0.03(-0.04%) |
Aug 09, 2021 | 75.22 | 75.39 | 74.44 | 74.85 | 6,050,274 | -0.05(-0.06%) |
Aug 06, 2021 | 74.79 | 75.26 | 74.39 | 74.90 | 4,987,856 | +0.11(+0.15%) |
Aug 05, 2021 | 74.14 | 74.91 | 73.90 | 74.79 | 6,766,833 | +0.58(+0.78%) |
Aug 04, 2021 | 73.74 | 74.33 | 73.19 | 74.21 | 9,247,011 | +0.42(+0.57%) |
Aug 03, 2021 | 73.17 | 74.19 | 72.82 | 73.79 | 6,725,866 | +0.57(+0.77%) |