Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 71.60 | 72.43 | 71.33 | 72.13 | 2,952,700 | +0.24(+0.34%) |
Oct 28, 2021 | 71.64 | 72.35 | 71.22 | 71.89 | 1,465,867 | +0.21(+0.29%) |
Oct 27, 2021 | 72.35 | 72.94 | 71.54 | 71.68 | 1,918,841 | -0.58(-0.80%) |
Oct 26, 2021 | 73.14 | 72.26 | 2,859,490 | -0.95(-1.29%) | ||
Oct 25, 2021 | 73.19 | 74.45 | 73.10 | 73.21 | 1,943,344 | -0.59(-0.80%) |
Oct 22, 2021 | 74.61 | 75.03 | 73.76 | 73.80 | 1,512,195 | -0.89(-1.19%) |
Oct 21, 2021 | 74.95 | 75.75 | 74.41 | 74.69 | 1,670,689 | -0.18(-0.24%) |
Oct 20, 2021 | 76.30 | 76.52 | 74.74 | 74.87 | 2,918,595 | -1.43(-1.87%) |
Oct 19, 2021 | 76.62 | 76.66 | 74.56 | 76.30 | 2,203,015 | +0.04(+0.05%) |
Oct 18, 2021 | 76.34 | 76.97 | 75.85 | 76.26 | 1,571,545 | -0.86(-1.12%) |
Oct 15, 2021 | 77.91 | 78.63 | 77.04 | 77.12 | 1,910,143 | -0.01(-0.01%) |
Oct 14, 2021 | 77.12 | 77.64 | 76.81 | 77.13 | 1,511,674 | +0.37(+0.48%) |
Oct 13, 2021 | 77.57 | 77.70 | 75.44 | 76.77 | 1,709,380 | -1.14(-1.47%) |
Oct 12, 2021 | 77.54 | 78.64 | 77.00 | 77.91 | 1,913,627 | +0.19(+0.24%) |
Oct 11, 2021 | 77.99 | 78.56 | 77.17 | 77.72 | 1,560,010 | -0.46(-0.59%) |
Oct 08, 2021 | 77.71 | 78.55 | 77.10 | 78.18 | 4,508,803 | +0.45(+0.58%) |
Oct 07, 2021 | 76.56 | 77.77 | 76.27 | 77.73 | 3,215,272 | +1.65(+2.17%) |
Oct 06, 2021 | 75.32 | 76.47 | 74.56 | 76.08 | 1,714,962 | +0.35(+0.46%) |
Oct 05, 2021 | 76.59 | 76.61 | 75.43 | 75.73 | 2,644,312 | -0.64(-0.84%) |
Oct 04, 2021 | 75.72 | 76.60 | 75.47 | 76.37 | 3,041,016 | +0.56(+0.74%) |
Oct 01, 2021 | 74.00 | 76.39 | 74.00 | 75.81 | 1,970,530 | +2.18(+2.96%) |
Sep 30, 2021 | 75.96 | 75.91 | 73.55 | 73.63 | 2,707,055 | -1.84(-2.44%) |
Sep 29, 2021 | 75.26 | 76.25 | 74.73 | 75.47 | 2,095,365 | +0.21(+0.29%) |
Sep 28, 2021 | 76.03 | 77.14 | 75.08 | 75.26 | 2,003,015 | -0.90(-1.18%) |
Sep 27, 2021 | 75.35 | 76.97 | 75.05 | 76.15 | 2,601,433 | +1.10(+1.47%) |
Sep 24, 2021 | 74.52 | 75.48 | 74.03 | 75.05 | 4,662,016 | +0.64(+0.86%) |
Sep 23, 2021 | 72.35 | 75.15 | 72.32 | 74.41 | 2,990,552 | +1.95(+2.69%) |
Sep 22, 2021 | 71.94 | 72.59 | 71.57 | 72.46 | 2,714,047 | +1.15(+1.61%) |
Sep 21, 2021 | 71.14 | 71.82 | 70.69 | 71.31 | 1,925,448 | +0.31(+0.43%) |
Sep 20, 2021 | 69.89 | 71.39 | 69.49 | 71.00 | 2,361,570 | +0.05(+0.07%) |
Sep 17, 2021 | 71.27 | 71.69 | 70.32 | 70.96 | 4,028,573 | -0.62(-0.87%) |
Sep 16, 2021 | 71.20 | 71.98 | 71.00 | 71.58 | 1,576,731 | +0.46(+0.64%) |
Sep 15, 2021 | 70.46 | 71.25 | 70.17 | 71.13 | 1,618,673 | +0.46(+0.65%) |
Sep 14, 2021 | 72.03 | 72.05 | 70.18 | 70.67 | 1,731,393 | -1.02(-1.42%) |
Sep 13, 2021 | 71.79 | 72.13 | 71.28 | 71.69 | 1,718,706 | +0.29(+0.40%) |
Sep 10, 2021 | 73.03 | 73.14 | 71.38 | 71.40 | 2,164,599 | -1.31(-1.81%) |
Sep 09, 2021 | 70.95 | 72.97 | 70.59 | 72.71 | 3,336,100 | +1.45(+2.04%) |
Sep 08, 2021 | 71.99 | 72.27 | 70.86 | 71.26 | 2,063,452 | -0.68(-0.95%) |
Sep 07, 2021 | 71.82 | 72.21 | 71.14 | 71.94 | 1,782,361 | -0.20(-0.27%) |
Sep 03, 2021 | 72.85 | 72.91 | 72.03 | 72.13 | 2,041,488 | -0.94(-1.29%) |
Sep 02, 2021 | 73.76 | 74.23 | 72.73 | 73.08 | 1,570,354 | -0.59(-0.80%) |
Sep 01, 2021 | 74.42 | 74.51 | 73.39 | 73.66 | 1,798,508 | -0.62(-0.83%) |
Aug 31, 2021 | 74.02 | 74.42 | 73.46 | 74.28 | 2,617,489 | +0.62(+0.84%) |
Aug 30, 2021 | 74.87 | 75.01 | 73.31 | 73.66 | 1,469,523 | -1.18(-1.57%) |
Aug 27, 2021 | 73.99 | 75.29 | 73.67 | 74.84 | 2,960,232 | +1.15(+1.56%) |
Aug 26, 2021 | 73.82 | 73.96 | 73.18 | 73.69 | 1,804,707 | -0.12(-0.16%) |
Aug 25, 2021 | 73.02 | 74.06 | 72.86 | 73.81 | 1,926,759 | +0.65(+0.89%) |
Aug 24, 2021 | 72.48 | 73.29 | 72.16 | 73.16 | 2,194,374 | +0.83(+1.15%) |
Aug 23, 2021 | 71.94 | 72.66 | 71.11 | 72.33 | 2,843,860 | +0.72(+1.00%) |
Aug 20, 2021 | 70.33 | 71.86 | 69.69 | 71.61 | 2,075,909 | +1.16(+1.64%) |
Aug 19, 2021 | 71.03 | 71.94 | 69.30 | 70.45 | 3,170,422 | -1.30(-1.81%) |
Aug 18, 2021 | 72.99 | 72.99 | 71.65 | 71.75 | 1,774,195 | -1.61(-2.20%) |
Aug 17, 2021 | 73.55 | 74.27 | 73.24 | 73.36 | 2,261,752 | -0.62(-0.83%) |
Aug 16, 2021 | 73.77 | 74.31 | 73.31 | 73.98 | 2,217,933 | -0.10(-0.14%) |
Aug 13, 2021 | 73.59 | 74.39 | 73.16 | 74.08 | 2,086,762 | +0.62(+0.84%) |
Aug 12, 2021 | 72.73 | 73.58 | 72.46 | 73.47 | 2,715,007 | +0.58(+0.79%) |
Aug 11, 2021 | 73.39 | 73.42 | 72.38 | 72.89 | 2,613,579 | -0.07(-0.10%) |
Aug 10, 2021 | 71.81 | 73.39 | 70.16 | 72.96 | 4,876,537 | +4.47(+6.52%) |
Aug 09, 2021 | 69.95 | 70.10 | 68.34 | 68.50 | 2,807,515 | -0.44(-0.64%) |
Aug 06, 2021 | 69.16 | 69.53 | 68.59 | 68.93 | 2,185,465 | +0.37(+0.54%) |
Aug 05, 2021 | 67.39 | 68.59 | 67.39 | 68.56 | 2,122,021 | +1.65(+2.47%) |
Aug 04, 2021 | 67.03 | 67.41 | 66.48 | 66.91 | 2,508,269 | -0.76(-1.12%) |
Aug 03, 2021 | 68.41 | 68.50 | 66.72 | 67.67 | 2,870,854 | -0.58(-0.85%) |