Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 75.31 | 76.26 | 75.31 | 76.14 | 8,880 | +0.82(+1.09%) |
Oct 28, 2021 | 74.65 | 75.47 | 74.65 | 75.31 | 2,252 | +0.22(+0.29%) |
Oct 27, 2021 | 75.75 | 75.59 | 75.10 | 75.10 | 2,114 | -0.73(-0.96%) |
Oct 26, 2021 | 76.92 | 75.83 | 75.83 | 2,185 | -0.76(-0.99%) | |
Oct 25, 2021 | 76.63 | 76.95 | 76.47 | 76.59 | 3,942 | -0.01(-0.02%) |
Oct 22, 2021 | 76.95 | 77.03 | 76.04 | 76.60 | 4,188 | -0.35(-0.46%) |
Oct 21, 2021 | 76.94 | 76.95 | 76.80 | 76.95 | 6,183 | +0.04(+0.05%) |
Oct 20, 2021 | 77.32 | 77.32 | 76.91 | 76.91 | 1,529 | -0.04(-0.05%) |
Oct 19, 2021 | 76.79 | 77.14 | 76.79 | 76.95 | 7,277 | +0.51(+0.67%) |
Oct 18, 2021 | 75.62 | 76.49 | 75.62 | 76.44 | 3,985 | +0.45(+0.59%) |
Oct 15, 2021 | 76.26 | 76.26 | 75.81 | 75.99 | 2,295 | +0.22(+0.29%) |
Oct 14, 2021 | 75.86 | 75.88 | 75.63 | 75.78 | 2,904 | +1.19(+1.60%) |
Oct 13, 2021 | 73.94 | 74.58 | 73.94 | 74.58 | 4,221 | +1.43(+1.96%) |
Oct 12, 2021 | 73.02 | 73.38 | 73.02 | 73.15 | 5,131 | +0.36(+0.50%) |
Oct 11, 2021 | 72.84 | 73.69 | 72.79 | 72.79 | 5,706 | -0.37(-0.51%) |
Oct 08, 2021 | 73.95 | 74.31 | 73.16 | 73.16 | 23,728 | -0.51(-0.69%) |
Oct 07, 2021 | 73.11 | 74.22 | 73.11 | 73.67 | 5,390 | +1.05(+1.44%) |
Oct 06, 2021 | 71.57 | 72.65 | 71.47 | 72.62 | 3,751 | +0.20(+0.27%) |
Oct 05, 2021 | 71.72 | 72.81 | 71.72 | 72.42 | 5,684 | +0.97(+1.36%) |
Oct 04, 2021 | 73.43 | 73.43 | 71.13 | 71.45 | 8,942 | -2.32(-3.15%) |
Oct 01, 2021 | 72.67 | 73.91 | 72.40 | 73.77 | 5,094 | +1.04(+1.43%) |
Sep 30, 2021 | 72.81 | 73.02 | 72.32 | 72.74 | 3,772 | +0.15(+0.21%) |
Sep 29, 2021 | 73.79 | 73.79 | 72.59 | 72.59 | 4,962 | -0.62(-0.85%) |
Sep 28, 2021 | 74.69 | 74.69 | 73.20 | 73.21 | 5,549 | -2.36(-3.12%) |
Sep 27, 2021 | 75.97 | 75.97 | 75.29 | 75.57 | 1,696 | -0.78(-1.03%) |
Sep 24, 2021 | 75.79 | 76.35 | 75.52 | 76.35 | 5,393 | +0.26(+0.34%) |
Sep 23, 2021 | 75.26 | 76.17 | 75.26 | 76.09 | 12,168 | +1.00(+1.34%) |
Sep 22, 2021 | 74.24 | 75.16 | 74.24 | 75.09 | 1,691 | +0.90(+1.22%) |
Sep 21, 2021 | 74.53 | 74.87 | 73.89 | 74.19 | 4,096 | +0.00(+0.00%) |
Sep 20, 2021 | 74.07 | 74.68 | 73.48 | 74.18 | 13,980 | -1.59(-2.10%) |
Sep 17, 2021 | 75.93 | 75.93 | 75.65 | 75.78 | 2,400 | -0.17(-0.23%) |
Sep 16, 2021 | 75.50 | 75.95 | 75.48 | 75.95 | 4,496 | +0.09(+0.12%) |
Sep 15, 2021 | 75.09 | 75.86 | 74.94 | 75.86 | 2,759 | +0.76(+1.01%) |
Sep 14, 2021 | 75.49 | 75.49 | 75.03 | 75.10 | 2,752 | -0.21(-0.28%) |
Sep 13, 2021 | 75.82 | 75.82 | 74.70 | 75.31 | 7,387 | -0.28(-0.37%) |
Sep 10, 2021 | 77.13 | 77.13 | 75.59 | 75.59 | 3,085 | -1.13(-1.48%) |
Sep 09, 2021 | 76.98 | 77.22 | 76.72 | 76.72 | 9,146 | -0.23(-0.30%) |
Sep 08, 2021 | 77.66 | 77.66 | 76.96 | 76.96 | 3,484 | -0.95(-1.22%) |
Sep 07, 2021 | 78.68 | 78.68 | 77.91 | 77.91 | 6,019 | -0.67(-0.85%) |
Sep 03, 2021 | 78.05 | 78.78 | 78.05 | 78.58 | 9,948 | +0.63(+0.80%) |
Sep 02, 2021 | 77.73 | 78.19 | 77.73 | 77.95 | 4,078 | +0.60(+0.77%) |
Sep 01, 2021 | 77.48 | 77.58 | 77.35 | 77.36 | 3,279 | +0.07(+0.09%) |
Aug 31, 2021 | 77.37 | 77.43 | 77.15 | 77.28 | 3,102 | -0.38(-0.48%) |
Aug 30, 2021 | 77.43 | 77.68 | 77.43 | 77.66 | 7,587 | +0.45(+0.58%) |
Aug 27, 2021 | 76.16 | 77.28 | 76.16 | 77.21 | 5,519 | +0.89(+1.16%) |
Aug 26, 2021 | 76.61 | 76.73 | 76.18 | 76.32 | 4,637 | +0.16(+0.21%) |
Aug 25, 2021 | 75.64 | 76.22 | 75.64 | 76.16 | 2,852 | +0.41(+0.54%) |
Aug 24, 2021 | 75.26 | 75.85 | 75.26 | 75.75 | 16,812 | +1.12(+1.50%) |
Aug 23, 2021 | 73.63 | 74.64 | 73.63 | 74.63 | 5,163 | +1.24(+1.69%) |
Aug 20, 2021 | 73.18 | 73.40 | 73.18 | 73.40 | 1,916 | +0.91(+1.26%) |
Aug 19, 2021 | 72.27 | 72.58 | 72.16 | 72.48 | 3,213 | -0.25(-0.35%) |
Aug 18, 2021 | 73.03 | 73.50 | 72.74 | 72.74 | 5,937 | -0.50(-0.68%) |
Aug 17, 2021 | 73.24 | 73.47 | 72.75 | 73.24 | 4,579 | -0.72(-0.97%) |
Aug 16, 2021 | 73.87 | 74.13 | 73.50 | 73.96 | 4,743 | -0.99(-1.32%) |
Aug 13, 2021 | 75.01 | 75.11 | 74.88 | 74.95 | 21,769 | -0.14(-0.19%) |
Aug 12, 2021 | 74.26 | 75.09 | 74.26 | 75.09 | 4,086 | +0.83(+1.12%) |
Aug 11, 2021 | 74.79 | 74.79 | 74.12 | 74.26 | 7,465 | -0.40(-0.54%) |
Aug 10, 2021 | 75.41 | 75.60 | 74.50 | 74.66 | 4,842 | -0.70(-0.93%) |
Aug 09, 2021 | 75.39 | 75.48 | 75.08 | 75.36 | 7,866 | +0.12(+0.16%) |
Aug 06, 2021 | 75.82 | 76.00 | 75.24 | 75.24 | 2,855 | -0.89(-1.17%) |
Aug 05, 2021 | 75.97 | 76.33 | 75.78 | 76.14 | 13,548 | +0.60(+0.79%) |
Aug 04, 2021 | 75.18 | 75.57 | 75.12 | 75.54 | 6,584 | +0.25(+0.33%) |
Aug 03, 2021 | 74.74 | 75.29 | 74.61 | 75.29 | 6,124 | +0.56(+0.75%) |