Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 72.83 | 70.35 | 71.60 | 3,837,188 | -1.40(-1.92%) | |
Oct 28, 2021 | 73.05 | 73.49 | 71.60 | 73.00 | 3,028,270 | +0.19(+0.26%) |
Oct 27, 2021 | 74.65 | 74.90 | 72.67 | 72.81 | 3,826,549 | -1.38(-1.86%) |
Oct 26, 2021 | 75.31 | 74.19 | 3,356,366 | -0.11(-0.15%) | ||
Oct 25, 2021 | 74.73 | 74.30 | 3,187,688 | -0.33(-0.44%) | ||
Oct 22, 2021 | 77.00 | 73.86 | 74.63 | 4,604,840 | -2.61(-3.38%) | |
Oct 21, 2021 | 77.97 | 78.59 | 76.84 | 77.24 | 3,327,934 | -0.95(-1.21%) |
Oct 20, 2021 | 81.20 | 81.56 | 77.98 | 78.19 | 5,407,984 | -3.15(-3.87%) |
Oct 19, 2021 | 78.59 | 81.66 | 78.28 | 81.34 | 5,248,924 | +4.03(+5.21%) |
Oct 18, 2021 | 77.40 | 78.15 | 76.13 | 77.31 | 6,365,943 | -0.39(-0.50%) |
Oct 15, 2021 | 77.65 | 79.81 | 76.83 | 77.70 | 5,828,298 | +1.87(+2.47%) |
Oct 14, 2021 | 75.71 | 77.34 | 75.40 | 75.83 | 3,206,897 | +1.14(+1.53%) |
Oct 13, 2021 | 74.50 | 75.95 | 73.74 | 74.69 | 3,177,773 | +0.48(+0.65%) |
Oct 12, 2021 | 72.60 | 74.92 | 72.55 | 74.21 | 3,320,704 | +2.07(+2.87%) |
Oct 11, 2021 | 72.89 | 74.12 | 72.11 | 72.14 | 4,086,304 | -0.94(-1.29%) |
Oct 08, 2021 | 75.26 | 76.08 | 73.02 | 73.08 | 4,190,104 | -2.02(-2.69%) |
Oct 07, 2021 | 72.21 | 77.28 | 71.90 | 75.10 | 5,513,999 | +3.48(+4.86%) |
Oct 06, 2021 | 72.04 | 73.44 | 71.09 | 71.62 | 5,659,912 | -0.90(-1.24%) |
Oct 05, 2021 | 75.52 | 76.20 | 72.50 | 72.52 | 5,682,198 | -2.66(-3.54%) |
Oct 04, 2021 | 78.20 | 78.41 | 74.46 | 75.18 | 5,633,601 | -3.45(-4.39%) |
Oct 01, 2021 | 73.18 | 78.94 | 73.12 | 78.63 | 6,226,796 | +6.17(+8.52%) |
Sep 30, 2021 | 73.32 | 73.32 | 71.15 | 72.46 | 4,612,328 | -0.22(-0.30%) |
Sep 29, 2021 | 75.88 | 76.33 | 72.36 | 72.68 | 3,826,343 | -2.87(-3.80%) |
Sep 28, 2021 | 77.05 | 77.63 | 74.61 | 75.55 | 3,801,538 | -1.93(-2.49%) |
Sep 27, 2021 | 75.88 | 78.63 | 75.45 | 77.48 | 2,661,236 | +1.76(+2.32%) |
Sep 24, 2021 | 74.99 | 76.45 | 74.20 | 75.72 | 1,932,640 | +0.12(+0.16%) |
Sep 23, 2021 | 74.37 | 76.68 | 74.00 | 75.60 | 3,322,668 | +1.86(+2.52%) |
Sep 22, 2021 | 70.73 | 74.82 | 70.66 | 73.74 | 4,397,817 | +3.59(+5.12%) |
Sep 21, 2021 | 73.79 | 74.42 | 70.08 | 70.15 | 5,236,751 | -3.22(-4.39%) |
Sep 20, 2021 | 72.30 | 74.68 | 71.60 | 73.37 | 4,461,519 | -1.22(-1.64%) |
Sep 17, 2021 | 76.09 | 77.62 | 73.60 | 74.59 | 6,562,587 | -1.48(-1.95%) |
Sep 16, 2021 | 76.88 | 77.47 | 75.25 | 76.07 | 3,629,851 | -0.42(-0.55%) |
Sep 15, 2021 | 74.90 | 77.09 | 73.51 | 76.49 | 5,577,063 | +1.42(+1.89%) |
Sep 14, 2021 | 76.70 | 77.55 | 74.53 | 75.07 | 5,634,450 | -2.75(-3.53%) |
Sep 13, 2021 | 80.70 | 80.80 | 75.79 | 77.82 | 5,605,113 | -1.99(-2.49%) |
Sep 10, 2021 | 84.31 | 84.70 | 79.59 | 79.81 | 6,465,806 | -4.12(-4.91%) |
Sep 09, 2021 | 82.11 | 84.95 | 81.20 | 83.93 | 6,188,656 | +1.34(+1.62%) |
Sep 08, 2021 | 85.16 | 86.40 | 81.90 | 82.59 | 5,167,887 | -2.25(-2.65%) |
Sep 07, 2021 | 82.48 | 85.53 | 81.66 | 84.84 | 5,064,766 | +3.19(+3.91%) |
Sep 03, 2021 | 82.08 | 83.16 | 80.73 | 81.65 | 2,540,966 | -0.75(-0.91%) |
Sep 02, 2021 | 82.17 | 84.79 | 81.32 | 82.40 | 3,475,533 | +0.75(+0.92%) |
Sep 01, 2021 | 81.67 | 83.68 | 80.62 | 81.65 | 3,755,406 | +0.55(+0.68%) |
Aug 31, 2021 | 81.25 | 82.75 | 80.06 | 81.10 | 3,833,529 | -0.44(-0.54%) |
Aug 30, 2021 | 84.23 | 84.23 | 81.28 | 81.54 | 3,114,008 | -2.02(-2.42%) |
Aug 27, 2021 | 80.65 | 83.94 | 80.50 | 83.56 | 4,298,425 | +2.72(+3.36%) |
Aug 26, 2021 | 78.90 | 82.34 | 78.50 | 80.84 | 7,246,212 | +0.92(+1.15%) |
Aug 25, 2021 | 73.99 | 80.09 | 73.11 | 79.92 | 10,473,652 | +6.37(+8.66%) |
Aug 24, 2021 | 70.63 | 73.66 | 70.62 | 73.55 | 4,177,097 | +3.32(+4.73%) |
Aug 23, 2021 | 68.45 | 70.44 | 67.91 | 70.23 | 2,823,400 | +2.58(+3.81%) |
Aug 20, 2021 | 65.06 | 67.74 | 64.90 | 67.65 | 3,228,038 | +2.57(+3.95%) |
Aug 19, 2021 | 65.46 | 67.18 | 64.11 | 65.08 | 3,923,210 | -1.42(-2.14%) |
Aug 18, 2021 | 66.26 | 67.73 | 64.40 | 66.50 | 3,499,451 | +0.50(+0.76%) |
Aug 17, 2021 | 66.75 | 67.12 | 65.32 | 66.00 | 3,969,589 | -1.86(-2.74%) |
Aug 16, 2021 | 70.07 | 70.31 | 67.61 | 67.86 | 3,726,977 | -2.98(-4.21%) |
Aug 13, 2021 | 73.17 | 74.10 | 70.59 | 70.84 | 3,638,619 | -2.37(-3.24%) |
Aug 12, 2021 | 71.55 | 73.38 | 69.71 | 73.21 | 5,149,208 | +1.75(+2.45%) |
Aug 11, 2021 | 70.46 | 71.54 | 68.11 | 71.46 | 4,531,509 | +1.35(+1.93%) |
Aug 10, 2021 | 71.58 | 72.63 | 69.93 | 70.11 | 3,995,612 | -0.95(-1.34%) |
Aug 09, 2021 | 72.05 | 72.39 | 69.65 | 71.06 | 5,830,829 | -0.78(-1.09%) |
Aug 06, 2021 | 72.25 | 74.87 | 70.59 | 71.84 | 6,146,864 | -0.42(-0.58%) |
Aug 05, 2021 | 62.90 | 73.43 | 61.05 | 72.26 | 20,149,480 | +6.02(+9.09%) |
Aug 04, 2021 | 66.03 | 67.94 | 66.02 | 66.24 | 3,087,270 | -0.45(-0.67%) |
Aug 03, 2021 | 68.50 | 68.50 | 65.46 | 66.69 | 4,305,958 | -1.43(-2.10%) |