Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 79.93 | 80.20 | 78.79 | 79.15 | 8,401,013 | -1.01(-1.26%) |
Oct 28, 2021 | 78.77 | 80.23 | 78.59 | 80.16 | 7,090,655 | +1.31(+1.66%) |
Oct 27, 2021 | 79.78 | 80.03 | 78.62 | 78.85 | 4,696,986 | -0.43(-0.54%) |
Oct 26, 2021 | 78.30 | 79.28 | 7,515,964 | +1.09(+1.40%) | ||
Oct 25, 2021 | 78.29 | 78.67 | 77.85 | 78.19 | 4,298,217 | -0.12(-0.15%) |
Oct 22, 2021 | 77.89 | 78.46 | 77.68 | 78.31 | 5,101,920 | +0.57(+0.73%) |
Oct 21, 2021 | 78.11 | 78.57 | 77.66 | 77.74 | 5,350,537 | -0.10(-0.13%) |
Oct 20, 2021 | 76.76 | 78.53 | 76.41 | 77.84 | 7,484,656 | +1.75(+2.30%) |
Oct 19, 2021 | 75.80 | 76.20 | 75.34 | 76.09 | 6,163,635 | +0.96(+1.28%) |
Oct 18, 2021 | 75.45 | 75.75 | 74.91 | 75.13 | 5,326,946 | -0.63(-0.83%) |
Oct 15, 2021 | 76.01 | 76.48 | 75.32 | 75.76 | 15,776,781 | +0.19(+0.26%) |
Oct 14, 2021 | 74.54 | 75.92 | 74.40 | 75.56 | 6,992,441 | +1.18(+1.58%) |
Oct 13, 2021 | 73.32 | 74.55 | 72.90 | 74.38 | 6,751,578 | +1.22(+1.67%) |
Oct 12, 2021 | 72.44 | 73.45 | 71.95 | 73.16 | 8,399,472 | +0.96(+1.34%) |
Oct 11, 2021 | 73.46 | 73.61 | 72.11 | 72.19 | 9,483,833 | -2.21(-2.97%) |
Oct 08, 2021 | 75.14 | 75.16 | 74.35 | 74.40 | 3,873,639 | -0.66(-0.88%) |
Oct 07, 2021 | 75.58 | 76.62 | 74.94 | 75.06 | 6,202,406 | -0.24(-0.32%) |
Oct 06, 2021 | 73.52 | 75.40 | 72.95 | 75.30 | 7,412,713 | +1.58(+2.14%) |
Oct 05, 2021 | 73.68 | 74.11 | 73.36 | 73.72 | 5,858,899 | +0.11(+0.15%) |
Oct 04, 2021 | 73.33 | 74.14 | 72.82 | 73.61 | 6,497,214 | +0.14(+0.19%) |
Oct 01, 2021 | 73.30 | 73.83 | 72.37 | 73.47 | 8,583,427 | +0.64(+0.88%) |
Sep 30, 2021 | 73.13 | 73.66 | 72.26 | 72.83 | 10,982,702 | +0.16(+0.22%) |
Sep 29, 2021 | 72.00 | 73.31 | 71.84 | 72.68 | 8,081,239 | +1.00(+1.40%) |
Sep 28, 2021 | 72.80 | 72.90 | 71.43 | 71.67 | 9,980,409 | -1.38(-1.89%) |
Sep 27, 2021 | 74.22 | 74.94 | 72.86 | 73.06 | 9,272,061 | -1.80(-2.40%) |
Sep 24, 2021 | 75.36 | 75.81 | 74.66 | 74.86 | 6,591,410 | -0.53(-0.70%) |
Sep 23, 2021 | 76.23 | 76.41 | 75.26 | 75.38 | 6,915,080 | -0.58(-0.77%) |
Sep 22, 2021 | 76.15 | 76.91 | 75.66 | 75.97 | 6,120,811 | -0.02(-0.02%) |
Sep 21, 2021 | 76.00 | 76.86 | 75.81 | 75.99 | 6,954,313 | +0.21(+0.28%) |
Sep 20, 2021 | 75.64 | 76.56 | 74.82 | 75.77 | 9,696,418 | +0.05(+0.06%) |
Sep 17, 2021 | 77.36 | 77.85 | 75.64 | 75.73 | 16,600,439 | -2.19(-2.81%) |
Sep 16, 2021 | 78.36 | 78.82 | 77.60 | 77.92 | 5,800,729 | -0.57(-0.72%) |
Sep 15, 2021 | 78.22 | 78.97 | 77.97 | 78.48 | 6,152,599 | -0.03(-0.04%) |
Sep 14, 2021 | 78.65 | 79.02 | 78.33 | 78.51 | 5,021,963 | +0.06(+0.07%) |
Sep 13, 2021 | 79.67 | 79.72 | 78.27 | 78.46 | 7,005,433 | -0.32(-0.41%) |
Sep 10, 2021 | 79.74 | 79.74 | 78.48 | 78.78 | 5,952,123 | -0.84(-1.06%) |
Sep 09, 2021 | 80.04 | 80.39 | 79.54 | 79.62 | 4,428,973 | -0.56(-0.69%) |
Sep 08, 2021 | 78.96 | 80.67 | 78.65 | 80.18 | 6,732,583 | +1.31(+1.66%) |
Sep 07, 2021 | 79.25 | 79.25 | 78.35 | 78.87 | 7,321,521 | -0.61(-0.77%) |
Sep 03, 2021 | 79.55 | 80.06 | 79.20 | 79.48 | 4,982,484 | -0.73(-0.91%) |
Sep 02, 2021 | 79.23 | 80.25 | 79.23 | 80.22 | 5,629,718 | +1.06(+1.34%) |
Sep 01, 2021 | 78.06 | 79.55 | 77.97 | 79.16 | 6,319,946 | +1.25(+1.61%) |
Aug 31, 2021 | 77.75 | 78.33 | 77.46 | 77.91 | 7,378,355 | +0.04(+0.05%) |
Aug 30, 2021 | 77.23 | 78.15 | 77.00 | 77.87 | 6,470,211 | +0.50(+0.65%) |
Aug 27, 2021 | 77.86 | 78.09 | 77.31 | 77.37 | 6,440,765 | -0.37(-0.48%) |
Aug 26, 2021 | 78.02 | 78.09 | 77.61 | 77.74 | 5,706,896 | -0.31(-0.40%) |
Aug 25, 2021 | 77.69 | 78.36 | 77.17 | 78.05 | 6,422,539 | +0.36(+0.46%) |
Aug 24, 2021 | 77.77 | 78.01 | 77.02 | 77.69 | 6,266,051 | -0.24(-0.31%) |
Aug 23, 2021 | 79.23 | 79.48 | 77.57 | 77.93 | 9,620,701 | -1.74(-2.18%) |
Aug 20, 2021 | 78.06 | 79.81 | 77.58 | 79.67 | 8,219,634 | +1.60(+2.05%) |
Aug 19, 2021 | 77.53 | 78.58 | 77.49 | 78.07 | 7,546,442 | +0.12(+0.15%) |
Aug 18, 2021 | 77.77 | 78.45 | 77.46 | 77.95 | 10,301,214 | +0.42(+0.55%) |
Aug 17, 2021 | 77.19 | 77.56 | 76.75 | 77.53 | 5,717,201 | +0.01(+0.01%) |
Aug 16, 2021 | 77.05 | 77.96 | 76.77 | 77.52 | 9,292,034 | +0.46(+0.60%) |
Aug 13, 2021 | 76.87 | 77.14 | 76.48 | 77.05 | 4,331,594 | +0.42(+0.54%) |
Aug 12, 2021 | 75.73 | 76.75 | 75.56 | 76.64 | 7,324,142 | +0.58(+0.76%) |
Aug 11, 2021 | 74.92 | 77.02 | 74.76 | 76.06 | 10,201,075 | +1.70(+2.28%) |
Aug 10, 2021 | 74.50 | 74.62 | 74.05 | 74.36 | 4,880,399 | -0.03(-0.04%) |
Aug 09, 2021 | 74.76 | 74.92 | 73.98 | 74.39 | 6,088,270 | -0.05(-0.06%) |
Aug 06, 2021 | 74.32 | 74.79 | 73.92 | 74.43 | 5,019,180 | +0.11(+0.15%) |
Aug 05, 2021 | 73.67 | 74.44 | 73.43 | 74.32 | 6,809,329 | +0.57(+0.78%) |
Aug 04, 2021 | 73.28 | 73.87 | 72.73 | 73.75 | 9,305,083 | +0.42(+0.57%) |
Aug 03, 2021 | 72.71 | 73.73 | 72.36 | 73.33 | 6,768,104 | +0.56(+0.77%) |