Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 80.28 | 82.11 | 79.98 | 81.73 | 20,124,466 | +1.39(+1.73%) |
Oct 28, 2021 | 77.39 | 80.62 | 77.19 | 80.33 | 31,098,536 | +4.65(+6.14%) |
Oct 27, 2021 | 76.56 | 76.47 | 75.46 | 75.68 | 9,118,179 | -0.66(-0.86%) |
Oct 26, 2021 | 76.02 | 76.34 | 10,079,377 | +0.55(+0.72%) | ||
Oct 25, 2021 | 75.21 | 75.86 | 74.21 | 75.80 | 10,086,528 | +0.47(+0.63%) |
Oct 22, 2021 | 75.32 | 75.63 | 75.07 | 75.32 | 8,127,313 | -0.02(-0.02%) |
Oct 21, 2021 | 75.28 | 75.42 | 74.51 | 75.34 | 10,656,720 | +0.09(+0.12%) |
Oct 20, 2021 | 73.62 | 75.41 | 73.61 | 75.25 | 12,370,317 | +1.47(+1.99%) |
Oct 19, 2021 | 73.08 | 73.81 | 72.50 | 73.78 | 16,776,679 | +2.17(+3.03%) |
Oct 18, 2021 | 73.08 | 73.08 | 71.57 | 71.61 | 14,083,796 | -1.10(-1.51%) |
Oct 15, 2021 | 72.58 | 73.38 | 72.38 | 72.70 | 13,862,452 | +0.00(+0.00%) |
Oct 14, 2021 | 73.30 | 73.95 | 72.39 | 72.70 | 15,734,564 | -0.58(-0.79%) |
Oct 13, 2021 | 73.87 | 73.94 | 73.12 | 73.28 | 10,372,195 | -0.59(-0.80%) |
Oct 12, 2021 | 74.42 | 74.42 | 73.55 | 73.87 | 11,828,629 | -0.32(-0.43%) |
Oct 11, 2021 | 75.78 | 74.84 | 74.13 | 74.19 | 12,147,465 | -0.65(-0.87%) |
Oct 08, 2021 | 75.80 | 75.93 | 74.74 | 74.84 | 13,059,390 | -1.22(-1.60%) |
Oct 07, 2021 | 75.68 | 76.73 | 75.21 | 76.06 | 15,283,618 | +1.19(+1.59%) |
Oct 06, 2021 | 75.65 | 75.81 | 74.39 | 74.87 | 18,963,914 | -0.87(-1.15%) |
Oct 05, 2021 | 76.83 | 77.40 | 75.46 | 75.74 | 31,215,080 | -1.39(-1.81%) |
Oct 04, 2021 | 78.12 | 78.49 | 76.50 | 77.13 | 57,681,576 | +1.58(+2.09%) |
Oct 01, 2021 | 75.70 | 78.28 | 74.84 | 75.55 | 110,643,536 | +5.84(+8.37%) |
Sep 30, 2021 | 70.15 | 71.15 | 69.72 | 69.72 | 17,509,436 | +0.02(+0.03%) |
Sep 29, 2021 | 68.32 | 70.26 | 68.29 | 69.70 | 17,295,666 | +1.64(+2.41%) |
Sep 28, 2021 | 68.27 | 68.52 | 67.44 | 68.05 | 12,748,726 | -0.04(-0.05%) |
Sep 27, 2021 | 68.23 | 68.93 | 68.07 | 68.09 | 9,298,234 | -0.23(-0.34%) |
Sep 24, 2021 | 68.30 | 69.27 | 68.08 | 68.32 | 15,853,237 | +0.52(+0.77%) |
Sep 23, 2021 | 67.46 | 68.72 | 67.36 | 67.80 | 13,801,398 | +0.94(+1.40%) |
Sep 22, 2021 | 67.14 | 67.21 | 66.70 | 66.87 | 9,726,744 | +0.07(+0.10%) |
Sep 21, 2021 | 67.27 | 67.46 | 66.62 | 66.80 | 12,923,851 | +0.04(+0.06%) |
Sep 20, 2021 | 66.05 | 67.40 | 66.01 | 66.76 | 17,225,452 | +0.23(+0.35%) |
Sep 17, 2021 | 66.08 | 66.83 | 65.80 | 66.53 | 46,779,288 | -0.27(-0.40%) |
Sep 16, 2021 | 67.78 | 67.78 | 66.54 | 66.80 | 15,964,224 | -0.78(-1.15%) |
Sep 15, 2021 | 66.89 | 67.90 | 66.72 | 67.58 | 13,527,133 | +0.65(+0.97%) |
Sep 14, 2021 | 67.80 | 67.89 | 66.88 | 66.93 | 16,378,610 | -0.39(-0.58%) |
Sep 13, 2021 | 67.86 | 67.92 | 67.03 | 67.32 | 12,221,243 | -0.25(-0.37%) |
Sep 10, 2021 | 68.06 | 68.27 | 67.27 | 67.57 | 12,067,523 | -0.34(-0.50%) |
Sep 09, 2021 | 69.17 | 69.17 | 67.71 | 67.91 | 15,901,690 | -1.42(-2.04%) |
Sep 08, 2021 | 69.89 | 69.89 | 68.82 | 69.33 | 8,960,095 | -0.57(-0.82%) |
Sep 07, 2021 | 70.46 | 70.72 | 69.15 | 69.90 | 15,197,297 | -1.18(-1.66%) |
Sep 03, 2021 | 71.07 | 71.16 | 70.55 | 71.07 | 7,207,433 | +0.13(+0.18%) |
Sep 02, 2021 | 70.36 | 70.96 | 70.07 | 70.95 | 7,131,001 | +0.86(+1.23%) |
Sep 01, 2021 | 70.12 | 70.65 | 69.76 | 70.08 | 9,985,882 | -0.10(-0.14%) |
Aug 31, 2021 | 70.64 | 70.93 | 69.94 | 70.18 | 11,896,938 | -0.19(-0.27%) |
Aug 30, 2021 | 70.19 | 70.69 | 70.11 | 70.38 | 7,977,894 | +0.18(+0.26%) |
Aug 27, 2021 | 70.66 | 70.81 | 70.07 | 70.19 | 6,533,088 | -0.25(-0.35%) |
Aug 26, 2021 | 70.94 | 71.13 | 70.38 | 70.44 | 7,218,189 | -0.46(-0.65%) |
Aug 25, 2021 | 71.58 | 71.58 | 70.28 | 70.90 | 7,740,373 | -0.60(-0.84%) |
Aug 24, 2021 | 72.00 | 72.00 | 71.33 | 71.50 | 9,983,612 | -0.61(-0.84%) |
Aug 23, 2021 | 72.78 | 72.89 | 72.07 | 72.10 | 7,057,241 | -0.28(-0.38%) |
Aug 20, 2021 | 72.24 | 72.86 | 71.97 | 72.38 | 6,831,126 | +0.20(+0.28%) |
Aug 19, 2021 | 71.49 | 72.80 | 71.49 | 72.18 | 9,637,181 | +0.62(+0.86%) |
Aug 18, 2021 | 72.56 | 72.74 | 71.52 | 71.56 | 8,108,028 | -0.96(-1.32%) |
Aug 17, 2021 | 71.66 | 72.73 | 71.60 | 72.52 | 11,207,084 | +0.83(+1.15%) |
Aug 16, 2021 | 70.59 | 71.76 | 70.50 | 71.69 | 10,186,568 | +1.11(+1.58%) |
Aug 13, 2021 | 70.25 | 70.62 | 70.12 | 70.58 | 7,403,147 | +0.63(+0.89%) |
Aug 12, 2021 | 69.11 | 69.97 | 69.05 | 69.95 | 6,606,669 | +0.76(+1.10%) |
Aug 11, 2021 | 69.53 | 69.70 | 69.12 | 69.19 | 7,557,072 | +0.02(+0.03%) |
Aug 10, 2021 | 69.13 | 69.33 | 68.83 | 69.17 | 12,220,305 | -0.12(-0.17%) |
Aug 09, 2021 | 69.78 | 70.12 | 69.00 | 69.29 | 8,550,206 | -0.11(-0.16%) |
Aug 06, 2021 | 69.57 | 69.60 | 68.99 | 69.40 | 9,425,303 | -0.14(-0.20%) |
Aug 05, 2021 | 69.47 | 69.63 | 68.95 | 69.54 | 9,458,553 | +0.10(+0.15%) |
Aug 04, 2021 | 70.37 | 70.37 | 69.42 | 69.44 | 11,840,636 | -0.86(-1.22%) |
Aug 03, 2021 | 70.25 | 70.66 | 70.09 | 70.29 | 10,817,949 | +0.21(+0.30%) |