Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 75.03 | 75.03 | 74.41 | 74.69 | 30,140 | -1.55(-2.03%) |
Oct 28, 2021 | 75.90 | 76.24 | 75.59 | 76.23 | 35,999 | +0.37(+0.49%) |
Oct 27, 2021 | 75.89 | 76.39 | 75.80 | 75.86 | 41,638 | -0.73(-0.96%) |
Oct 26, 2021 | 77.36 | 76.60 | 70,963 | -0.49(-0.63%) | ||
Oct 25, 2021 | 77.25 | 77.35 | 76.72 | 77.08 | 38,982 | +0.20(+0.25%) |
Oct 22, 2021 | 77.10 | 77.60 | 76.62 | 76.89 | 66,064 | -0.05(-0.06%) |
Oct 21, 2021 | 76.73 | 76.99 | 76.59 | 76.93 | 60,847 | -0.17(-0.22%) |
Oct 20, 2021 | 77.73 | 77.73 | 76.98 | 77.10 | 1,899,806 | -0.31(-0.40%) |
Oct 19, 2021 | 76.38 | 77.42 | 76.38 | 77.41 | 93,984 | +1.99(+2.64%) |
Oct 18, 2021 | 74.97 | 75.70 | 74.97 | 75.42 | 71,305 | -0.21(-0.28%) |
Oct 15, 2021 | 75.16 | 75.68 | 75.02 | 75.64 | 36,617 | +1.15(+1.54%) |
Oct 14, 2021 | 74.65 | 74.65 | 74.13 | 74.49 | 78,739 | +0.30(+0.40%) |
Oct 13, 2021 | 73.56 | 74.29 | 73.56 | 74.19 | 66,482 | +1.33(+1.83%) |
Oct 12, 2021 | 73.68 | 73.68 | 72.86 | 72.86 | 100,118 | -0.94(-1.28%) |
Oct 11, 2021 | 74.62 | 74.75 | 73.80 | 73.80 | 29,409 | -0.15(-0.20%) |
Oct 08, 2021 | 73.73 | 74.20 | 73.60 | 73.95 | 41,750 | +0.14(+0.19%) |
Oct 07, 2021 | 72.86 | 74.06 | 72.86 | 73.81 | 194,384 | +2.44(+3.41%) |
Oct 06, 2021 | 70.53 | 71.46 | 70.50 | 71.37 | 58,508 | -0.34(-0.47%) |
Oct 05, 2021 | 71.25 | 72.01 | 71.17 | 71.71 | 81,364 | +0.59(+0.83%) |
Oct 04, 2021 | 71.89 | 71.92 | 70.81 | 71.12 | 95,914 | -1.46(-2.01%) |
Oct 01, 2021 | 72.91 | 72.91 | 71.91 | 72.58 | 85,599 | -0.42(-0.58%) |
Sep 30, 2021 | 73.11 | 73.67 | 72.98 | 73.00 | 121,436 | +0.50(+0.70%) |
Sep 29, 2021 | 73.28 | 73.43 | 72.49 | 72.49 | 36,191 | -0.70(-0.96%) |
Sep 28, 2021 | 73.75 | 73.93 | 73.01 | 73.19 | 122,733 | -1.12(-1.51%) |
Sep 27, 2021 | 73.62 | 74.48 | 73.49 | 74.31 | 371,315 | +1.08(+1.48%) |
Sep 24, 2021 | 73.40 | 73.66 | 73.19 | 73.23 | 132,686 | -1.11(-1.49%) |
Sep 23, 2021 | 74.11 | 74.48 | 74.09 | 74.34 | 445,536 | +0.35(+0.48%) |
Sep 22, 2021 | 73.59 | 74.48 | 73.59 | 73.99 | 66,996 | +1.02(+1.39%) |
Sep 21, 2021 | 72.88 | 73.19 | 72.71 | 72.97 | 70,671 | +0.59(+0.81%) |
Sep 20, 2021 | 72.72 | 73.14 | 71.87 | 72.38 | 119,517 | -2.63(-3.51%) |
Sep 17, 2021 | 75.42 | 75.42 | 74.87 | 75.01 | 72,673 | +0.01(+0.01%) |
Sep 16, 2021 | 74.69 | 75.12 | 74.53 | 75.00 | 74,336 | -0.95(-1.25%) |
Sep 15, 2021 | 75.66 | 75.95 | 75.25 | 75.95 | 77,224 | -0.39(-0.51%) |
Sep 14, 2021 | 76.95 | 76.95 | 76.25 | 76.35 | 95,418 | -0.96(-1.24%) |
Sep 13, 2021 | 77.32 | 77.65 | 77.01 | 77.31 | 70,480 | -0.22(-0.29%) |
Sep 10, 2021 | 78.23 | 78.31 | 77.46 | 77.53 | 56,562 | -0.07(-0.10%) |
Sep 09, 2021 | 77.27 | 77.80 | 77.27 | 77.61 | 81,242 | -0.73(-0.93%) |
Sep 08, 2021 | 79.16 | 79.16 | 78.22 | 78.33 | 69,886 | -1.25(-1.57%) |
Sep 07, 2021 | 79.17 | 80.02 | 79.17 | 79.59 | 67,248 | +0.89(+1.13%) |
Sep 03, 2021 | 78.35 | 78.82 | 78.33 | 78.70 | 34,793 | +0.36(+0.46%) |
Sep 02, 2021 | 78.88 | 78.91 | 78.28 | 78.33 | 58,605 | -0.75(-0.94%) |
Sep 01, 2021 | 78.36 | 79.30 | 78.36 | 79.08 | 91,234 | +1.51(+1.95%) |
Aug 31, 2021 | 77.59 | 77.86 | 77.37 | 77.57 | 53,587 | +1.49(+1.96%) |
Aug 30, 2021 | 75.92 | 76.28 | 75.65 | 76.08 | 75,824 | -0.13(-0.17%) |
Aug 27, 2021 | 75.82 | 76.27 | 75.76 | 76.21 | 40,354 | +0.36(+0.48%) |
Aug 26, 2021 | 76.07 | 76.19 | 75.78 | 75.84 | 59,726 | -0.85(-1.11%) |
Aug 25, 2021 | 76.58 | 76.76 | 76.31 | 76.69 | 70,281 | -0.08(-0.11%) |
Aug 24, 2021 | 76.10 | 76.93 | 76.06 | 76.78 | 1,023,711 | +2.31(+3.10%) |
Aug 23, 2021 | 73.76 | 74.49 | 73.60 | 74.47 | 104,205 | +1.35(+1.85%) |
Aug 20, 2021 | 72.74 | 73.47 | 72.67 | 73.12 | 123,796 | -0.01(-0.01%) |
Aug 19, 2021 | 73.24 | 73.61 | 72.94 | 73.13 | 130,591 | -1.97(-2.62%) |
Aug 18, 2021 | 75.47 | 75.67 | 74.97 | 75.10 | 125,168 | +0.53(+0.71%) |
Aug 17, 2021 | 74.77 | 75.11 | 74.38 | 74.56 | 125,019 | -2.08(-2.72%) |
Aug 16, 2021 | 76.58 | 76.65 | 76.21 | 76.65 | 153,731 | -0.90(-1.16%) |
Aug 13, 2021 | 77.49 | 77.58 | 77.07 | 77.54 | 73,142 | -0.61(-0.78%) |
Aug 12, 2021 | 78.20 | 78.20 | 77.78 | 78.15 | 89,235 | -0.98(-1.24%) |
Aug 11, 2021 | 79.34 | 79.42 | 78.76 | 79.13 | 75,424 | -0.12(-0.15%) |
Aug 10, 2021 | 79.48 | 79.60 | 79.00 | 79.25 | 47,534 | -0.04(-0.05%) |
Aug 09, 2021 | 79.00 | 79.52 | 78.95 | 79.29 | 119,037 | +0.77(+0.99%) |
Aug 06, 2021 | 79.14 | 79.14 | 78.24 | 78.51 | 167,220 | -0.73(-0.92%) |
Aug 05, 2021 | 79.07 | 79.42 | 79.01 | 79.24 | 264,117 | -0.38(-0.48%) |
Aug 04, 2021 | 79.32 | 79.95 | 79.26 | 79.62 | 92,688 | +1.07(+1.37%) |
Aug 03, 2021 | 78.30 | 78.64 | 77.92 | 78.55 | 88,556 | -0.23(-0.30%) |