Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 75.82 | 76.02 | 73.33 | 74.14 | 4,004,023 | -2.15(-2.82%) |
Oct 28, 2021 | 75.90 | 76.39 | 75.39 | 76.29 | 1,264,043 | +0.40(+0.52%) |
Oct 27, 2021 | 74.50 | 76.26 | 74.16 | 75.90 | 2,231,298 | +1.72(+2.32%) |
Oct 26, 2021 | 74.66 | 74.14 | 74.17 | 2,619,674 | -0.51(-0.68%) | |
Oct 25, 2021 | 74.92 | 75.70 | 73.54 | 74.68 | 3,082,935 | -0.06(-0.07%) |
Oct 22, 2021 | 76.75 | 77.41 | 74.54 | 74.73 | 2,551,179 | -1.95(-2.54%) |
Oct 21, 2021 | 78.20 | 78.44 | 76.51 | 76.68 | 1,684,662 | -1.32(-1.69%) |
Oct 20, 2021 | 77.53 | 78.56 | 77.38 | 78.00 | 1,577,465 | +0.47(+0.61%) |
Oct 19, 2021 | 77.27 | 77.71 | 76.88 | 77.53 | 1,269,123 | +0.65(+0.85%) |
Oct 18, 2021 | 77.04 | 77.57 | 76.48 | 76.87 | 1,914,531 | -0.69(-0.89%) |
Oct 15, 2021 | 78.11 | 78.25 | 77.21 | 77.57 | 1,596,622 | +0.15(+0.19%) |
Oct 14, 2021 | 77.43 | 77.98 | 77.16 | 77.42 | 1,875,143 | +0.61(+0.79%) |
Oct 13, 2021 | 76.46 | 76.95 | 75.89 | 76.81 | 1,203,412 | +0.00(+0.00%) |
Oct 12, 2021 | 76.35 | 77.62 | 76.06 | 76.81 | 1,456,384 | +0.41(+0.54%) |
Oct 11, 2021 | 75.82 | 76.87 | 75.35 | 76.39 | 825,228 | +0.14(+0.18%) |
Oct 08, 2021 | 76.42 | 76.86 | 76.08 | 76.26 | 830,959 | -0.22(-0.29%) |
Oct 07, 2021 | 77.28 | 77.80 | 76.27 | 76.48 | 1,114,125 | -0.25(-0.32%) |
Oct 06, 2021 | 74.80 | 76.92 | 73.78 | 76.73 | 2,258,976 | +1.35(+1.79%) |
Oct 05, 2021 | 77.31 | 77.31 | 75.39 | 75.38 | 1,702,167 | -1.84(-2.38%) |
Oct 04, 2021 | 76.95 | 77.88 | 76.72 | 77.22 | 1,376,929 | -0.11(-0.14%) |
Oct 01, 2021 | 76.63 | 77.72 | 76.03 | 77.33 | 1,315,352 | +1.34(+1.76%) |
Sep 30, 2021 | 77.81 | 77.81 | 75.77 | 75.99 | 3,046,148 | -1.28(-1.66%) |
Sep 29, 2021 | 76.83 | 77.68 | 76.77 | 77.27 | 1,846,398 | +0.64(+0.83%) |
Sep 28, 2021 | 75.83 | 76.99 | 75.25 | 76.63 | 2,389,838 | +0.29(+0.37%) |
Sep 27, 2021 | 77.03 | 78.52 | 76.33 | 76.35 | 1,879,914 | -0.47(-0.61%) |
Sep 24, 2021 | 78.61 | 79.00 | 76.19 | 76.82 | 2,080,726 | -2.25(-2.85%) |
Sep 23, 2021 | 79.08 | 80.09 | 78.88 | 79.07 | 1,776,679 | +0.28(+0.35%) |
Sep 22, 2021 | 79.90 | 80.03 | 78.65 | 78.79 | 1,796,838 | -0.46(-0.58%) |
Sep 21, 2021 | 79.60 | 80.83 | 79.22 | 79.25 | 1,537,241 | +0.18(+0.22%) |
Sep 20, 2021 | 78.42 | 80.10 | 77.93 | 79.08 | 2,126,170 | -0.07(-0.09%) |
Sep 17, 2021 | 80.32 | 80.54 | 78.93 | 79.15 | 3,830,036 | -1.83(-2.25%) |
Sep 16, 2021 | 80.12 | 81.28 | 79.70 | 80.98 | 1,662,748 | +0.86(+1.07%) |
Sep 15, 2021 | 80.76 | 80.76 | 79.96 | 80.12 | 1,859,200 | -0.61(-0.75%) |
Sep 14, 2021 | 81.85 | 81.85 | 79.77 | 80.73 | 1,770,394 | -0.63(-0.77%) |
Sep 13, 2021 | 80.81 | 81.88 | 80.42 | 81.36 | 2,606,598 | +1.42(+1.78%) |
Sep 10, 2021 | 79.67 | 80.82 | 78.76 | 79.94 | 2,423,028 | +0.53(+0.66%) |
Sep 09, 2021 | 78.86 | 80.87 | 78.63 | 79.41 | 3,406,714 | +0.10(+0.13%) |
Sep 08, 2021 | 78.17 | 79.78 | 77.92 | 79.31 | 1,565,181 | +0.84(+1.07%) |
Sep 07, 2021 | 79.88 | 79.95 | 77.71 | 78.47 | 2,251,245 | -1.53(-1.91%) |
Sep 03, 2021 | 80.61 | 80.61 | 79.02 | 80.00 | 2,435,192 | -0.92(-1.14%) |
Sep 02, 2021 | 81.60 | 81.76 | 80.12 | 80.92 | 2,309,962 | -0.40(-0.49%) |
Sep 01, 2021 | 81.08 | 82.06 | 80.46 | 81.32 | 2,798,712 | +0.60(+0.74%) |
Aug 31, 2021 | 78.90 | 80.84 | 78.77 | 80.72 | 3,309,078 | +1.63(+2.06%) |
Aug 30, 2021 | 78.89 | 79.44 | 78.47 | 79.09 | 1,697,995 | +0.11(+0.14%) |
Aug 27, 2021 | 78.55 | 79.79 | 78.39 | 78.98 | 2,214,201 | +0.89(+1.15%) |
Aug 26, 2021 | 78.66 | 79.06 | 77.89 | 78.08 | 1,546,268 | -0.20(-0.26%) |
Aug 25, 2021 | 77.95 | 79.06 | 77.46 | 78.29 | 1,674,807 | +0.38(+0.49%) |
Aug 24, 2021 | 77.65 | 78.05 | 76.90 | 77.91 | 1,422,651 | +0.28(+0.36%) |
Aug 23, 2021 | 78.13 | 78.37 | 76.97 | 77.63 | 1,161,776 | -0.04(-0.05%) |
Aug 20, 2021 | 77.29 | 78.15 | 76.23 | 77.67 | 2,009,345 | +0.13(+0.17%) |
Aug 19, 2021 | 77.34 | 78.36 | 76.56 | 77.54 | 2,168,646 | -0.20(-0.26%) |
Aug 18, 2021 | 78.80 | 78.82 | 77.55 | 77.74 | 2,040,945 | -1.19(-1.51%) |
Aug 17, 2021 | 78.09 | 79.16 | 77.72 | 78.93 | 1,593,223 | +0.30(+0.39%) |
Aug 16, 2021 | 78.17 | 79.12 | 77.95 | 78.63 | 1,709,702 | +0.14(+0.18%) |
Aug 13, 2021 | 77.22 | 78.55 | 77.02 | 78.49 | 2,643,248 | +1.26(+1.64%) |
Aug 12, 2021 | 77.62 | 77.62 | 76.81 | 77.22 | 1,369,416 | -0.19(-0.25%) |
Aug 11, 2021 | 78.32 | 78.32 | 77.29 | 77.42 | 2,141,621 | -0.44(-0.57%) |
Aug 10, 2021 | 78.28 | 78.68 | 77.76 | 77.86 | 4,164,705 | -0.48(-0.61%) |
Aug 09, 2021 | 77.93 | 78.42 | 77.34 | 78.34 | 1,842,662 | +0.35(+0.45%) |
Aug 06, 2021 | 79.44 | 79.94 | 77.74 | 77.99 | 2,283,736 | -1.28(-1.62%) |
Aug 05, 2021 | 78.42 | 79.29 | 78.13 | 79.27 | 1,361,560 | +1.36(+1.74%) |
Aug 04, 2021 | 79.61 | 79.88 | 77.79 | 77.92 | 2,066,466 | -1.84(-2.31%) |
Aug 03, 2021 | 79.55 | 79.86 | 78.85 | 79.76 | 1,809,086 | +0.77(+0.97%) |