Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 75.22 | 75.89 | 74.18 | 74.20 | 1,908,821 | -0.97(-1.28%) |
Oct 28, 2021 | 74.87 | 75.24 | 73.83 | 75.17 | 1,497,816 | +0.35(+0.47%) |
Oct 27, 2021 | 76.61 | 76.60 | 74.32 | 74.82 | 1,638,752 | -1.73(-2.25%) |
Oct 26, 2021 | 77.20 | 76.54 | 1,297,878 | -0.74(-0.96%) | ||
Oct 25, 2021 | 76.55 | 77.72 | 76.05 | 77.28 | 1,801,143 | +0.73(+0.96%) |
Oct 22, 2021 | 75.45 | 76.63 | 75.22 | 76.55 | 1,382,996 | +1.22(+1.61%) |
Oct 21, 2021 | 75.29 | 75.69 | 74.98 | 75.34 | 1,246,177 | -0.04(-0.05%) |
Oct 20, 2021 | 74.42 | 75.96 | 74.32 | 75.37 | 1,570,539 | +1.05(+1.41%) |
Oct 19, 2021 | 74.03 | 74.35 | 73.32 | 74.32 | 1,332,113 | +0.62(+0.84%) |
Oct 18, 2021 | 73.66 | 74.39 | 73.49 | 73.70 | 1,391,110 | -0.23(-0.31%) |
Oct 15, 2021 | 74.23 | 74.43 | 73.82 | 73.93 | 1,523,695 | -0.02(-0.03%) |
Oct 14, 2021 | 74.03 | 74.09 | 73.51 | 73.95 | 1,141,337 | +0.36(+0.49%) |
Oct 13, 2021 | 73.75 | 73.89 | 72.44 | 73.59 | 1,440,028 | +0.06(+0.09%) |
Oct 12, 2021 | 72.91 | 73.71 | 72.56 | 73.53 | 2,185,879 | +0.84(+1.15%) |
Oct 11, 2021 | 73.13 | 73.86 | 72.65 | 72.69 | 1,368,002 | -0.21(-0.29%) |
Oct 08, 2021 | 73.02 | 73.50 | 72.80 | 72.90 | 925,131 | -0.10(-0.14%) |
Oct 07, 2021 | 73.21 | 73.74 | 72.86 | 73.01 | 2,172,174 | +0.06(+0.08%) |
Oct 06, 2021 | 72.55 | 72.99 | 71.74 | 72.95 | 1,153,389 | +0.29(+0.40%) |
Oct 05, 2021 | 72.62 | 73.04 | 72.31 | 72.66 | 1,488,852 | +0.21(+0.29%) |
Oct 04, 2021 | 72.95 | 73.64 | 72.20 | 72.45 | 1,821,928 | -0.21(-0.29%) |
Oct 01, 2021 | 73.41 | 73.43 | 72.23 | 72.66 | 2,424,348 | -0.58(-0.80%) |
Sep 30, 2021 | 74.90 | 74.98 | 73.26 | 73.25 | 2,136,299 | -1.44(-1.93%) |
Sep 29, 2021 | 72.54 | 75.17 | 72.43 | 74.69 | 3,028,893 | +2.50(+3.46%) |
Sep 28, 2021 | 71.49 | 72.47 | 71.40 | 72.19 | 2,164,385 | +0.87(+1.22%) |
Sep 27, 2021 | 71.20 | 72.23 | 70.98 | 71.32 | 1,330,929 | +0.59(+0.84%) |
Sep 24, 2021 | 70.70 | 71.26 | 70.34 | 70.72 | 1,213,393 | +0.10(+0.14%) |
Sep 23, 2021 | 70.37 | 71.33 | 70.27 | 70.62 | 1,614,202 | +0.58(+0.83%) |
Sep 22, 2021 | 70.60 | 70.82 | 69.93 | 70.04 | 985,798 | -0.04(-0.05%) |
Sep 21, 2021 | 70.45 | 70.76 | 69.80 | 70.07 | 1,339,868 | -0.17(-0.24%) |
Sep 20, 2021 | 69.65 | 70.71 | 69.65 | 70.24 | 1,754,829 | -0.10(-0.15%) |
Sep 17, 2021 | 69.96 | 70.69 | 69.86 | 70.34 | 2,765,672 | +0.01(+0.01%) |
Sep 16, 2021 | 70.56 | 70.87 | 70.13 | 70.33 | 1,198,497 | -0.38(-0.54%) |
Sep 15, 2021 | 69.91 | 70.88 | 69.91 | 70.71 | 1,388,510 | +0.72(+1.03%) |
Sep 14, 2021 | 71.21 | 71.21 | 69.62 | 69.99 | 1,829,165 | -0.93(-1.31%) |
Sep 13, 2021 | 69.59 | 71.50 | 69.59 | 70.92 | 1,937,628 | +1.51(+2.18%) |
Sep 10, 2021 | 70.14 | 70.32 | 69.06 | 69.41 | 1,501,937 | -0.72(-1.03%) |
Sep 09, 2021 | 70.55 | 70.72 | 69.32 | 70.13 | 2,324,219 | -0.55(-0.77%) |
Sep 08, 2021 | 71.82 | 71.90 | 70.34 | 70.68 | 3,701,945 | -1.04(-1.45%) |
Sep 07, 2021 | 72.10 | 72.76 | 71.63 | 71.72 | 3,416,918 | -0.87(-1.20%) |
Sep 03, 2021 | 72.84 | 73.83 | 72.21 | 72.59 | 1,592,077 | -0.24(-0.33%) |
Sep 02, 2021 | 72.67 | 73.16 | 72.48 | 72.83 | 1,537,441 | +0.13(+0.18%) |
Sep 01, 2021 | 72.90 | 73.10 | 72.10 | 72.70 | 1,410,120 | -0.16(-0.22%) |
Aug 31, 2021 | 72.37 | 72.95 | 72.09 | 72.86 | 2,036,280 | +0.73(+1.01%) |
Aug 30, 2021 | 72.38 | 72.67 | 71.99 | 72.13 | 1,126,834 | -0.30(-0.42%) |
Aug 27, 2021 | 72.14 | 72.79 | 71.72 | 72.43 | 1,299,213 | +0.38(+0.53%) |
Aug 26, 2021 | 72.42 | 72.63 | 71.61 | 72.06 | 1,528,408 | -0.56(-0.78%) |
Aug 25, 2021 | 72.86 | 73.12 | 72.43 | 72.62 | 1,501,134 | -0.38(-0.52%) |
Aug 24, 2021 | 73.63 | 73.69 | 72.84 | 73.00 | 1,325,782 | -0.38(-0.52%) |
Aug 23, 2021 | 73.97 | 73.97 | 73.25 | 73.37 | 1,216,118 | -0.38(-0.51%) |
Aug 20, 2021 | 73.51 | 74.09 | 73.45 | 73.75 | 1,575,266 | -0.32(-0.44%) |
Aug 19, 2021 | 73.68 | 75.05 | 73.20 | 74.08 | 1,743,978 | +0.13(+0.17%) |
Aug 18, 2021 | 74.51 | 74.83 | 73.83 | 73.95 | 2,166,409 | -0.56(-0.76%) |
Aug 17, 2021 | 74.46 | 75.00 | 74.03 | 74.51 | 1,282,662 | -0.32(-0.43%) |
Aug 16, 2021 | 75.53 | 75.57 | 74.29 | 74.83 | 1,789,784 | -0.74(-0.98%) |
Aug 13, 2021 | 74.38 | 76.06 | 74.19 | 75.57 | 2,916,804 | +1.73(+2.34%) |
Aug 12, 2021 | 73.93 | 74.36 | 73.22 | 73.85 | 2,393,138 | -0.13(-0.17%) |
Aug 11, 2021 | 73.76 | 74.05 | 72.91 | 73.97 | 2,454,865 | +0.58(+0.79%) |
Aug 10, 2021 | 71.58 | 73.61 | 71.55 | 73.39 | 3,580,222 | +2.08(+2.91%) |
Aug 09, 2021 | 69.20 | 71.44 | 68.27 | 71.32 | 5,679,157 | +5.70(+8.69%) |
Aug 06, 2021 | 65.14 | 65.84 | 65.04 | 65.62 | 1,484,308 | +0.90(+1.40%) |
Aug 05, 2021 | 65.24 | 65.39 | 64.61 | 64.71 | 1,545,744 | -0.20(-0.31%) |
Aug 04, 2021 | 65.73 | 65.81 | 64.67 | 64.91 | 1,771,697 | -1.25(-1.88%) |
Aug 03, 2021 | 66.29 | 66.67 | 65.68 | 66.16 | 2,147,605 | -0.04(-0.06%) |