Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 75.89 | 76.08 | 75.04 | 75.17 | 816,650 | -0.56(-0.73%) |
Oct 28, 2021 | 75.11 | 75.82 | 74.64 | 75.72 | 870,608 | +0.92(+1.23%) |
Oct 27, 2021 | 76.46 | 77.10 | 74.75 | 74.80 | 1,159,978 | -2.60(-3.36%) |
Oct 26, 2021 | 78.56 | 77.32 | 77.40 | 1,232,745 | -0.96(-1.23%) | |
Oct 25, 2021 | 78.40 | 78.66 | 77.88 | 78.36 | 828,120 | +0.28(+0.36%) |
Oct 22, 2021 | 77.19 | 78.75 | 77.01 | 78.08 | 1,218,367 | +1.51(+1.97%) |
Oct 21, 2021 | 77.06 | 77.39 | 75.93 | 76.57 | 1,361,184 | -0.22(-0.29%) |
Oct 20, 2021 | 73.77 | 77.79 | 73.56 | 76.79 | 2,555,574 | +2.55(+3.44%) |
Oct 19, 2021 | 74.17 | 74.66 | 73.55 | 74.24 | 1,245,546 | +0.21(+0.29%) |
Oct 18, 2021 | 73.27 | 74.61 | 72.93 | 74.03 | 800,350 | +0.71(+0.96%) |
Oct 15, 2021 | 73.40 | 73.95 | 72.43 | 73.32 | 1,443,618 | +0.49(+0.67%) |
Oct 14, 2021 | 73.81 | 73.81 | 72.42 | 72.83 | 1,446,645 | +0.02(+0.02%) |
Oct 13, 2021 | 73.89 | 73.96 | 71.74 | 72.82 | 1,314,122 | -1.08(-1.46%) |
Oct 12, 2021 | 73.36 | 74.10 | 73.08 | 73.89 | 857,527 | +0.16(+0.22%) |
Oct 11, 2021 | 74.81 | 75.40 | 73.68 | 73.73 | 1,010,818 | -0.67(-0.90%) |
Oct 08, 2021 | 74.10 | 75.16 | 73.78 | 74.41 | 1,071,609 | +0.07(+0.10%) |
Oct 07, 2021 | 74.94 | 75.22 | 73.92 | 74.34 | 896,831 | +0.25(+0.33%) |
Oct 06, 2021 | 73.81 | 74.26 | 72.07 | 74.09 | 1,348,603 | -0.19(-0.26%) |
Oct 05, 2021 | 74.87 | 74.94 | 73.57 | 74.28 | 1,697,460 | +0.99(+1.35%) |
Oct 04, 2021 | 72.94 | 74.44 | 72.63 | 73.29 | 1,279,288 | +0.35(+0.48%) |
Oct 01, 2021 | 71.47 | 73.58 | 71.23 | 72.94 | 1,669,427 | +1.83(+2.57%) |
Sep 30, 2021 | 73.27 | 72.90 | 71.11 | 71.11 | 1,858,757 | -1.78(-2.45%) |
Sep 29, 2021 | 72.42 | 73.35 | 71.82 | 72.90 | 1,548,112 | +0.81(+1.13%) |
Sep 28, 2021 | 72.98 | 73.11 | 71.82 | 72.08 | 1,479,338 | -0.28(-0.39%) |
Sep 27, 2021 | 70.60 | 72.81 | 70.60 | 72.37 | 2,164,743 | +3.07(+4.44%) |
Sep 24, 2021 | 68.20 | 70.24 | 68.04 | 69.29 | 1,437,370 | +1.12(+1.65%) |
Sep 23, 2021 | 65.96 | 68.92 | 65.75 | 68.17 | 2,282,584 | +3.18(+4.89%) |
Sep 22, 2021 | 63.97 | 66.00 | 63.65 | 64.99 | 2,146,634 | +1.99(+3.15%) |
Sep 21, 2021 | 64.04 | 64.25 | 62.55 | 63.00 | 1,055,625 | -0.57(-0.90%) |
Sep 20, 2021 | 63.34 | 63.66 | 62.16 | 63.58 | 1,795,967 | -1.86(-2.84%) |
Sep 17, 2021 | 65.19 | 66.02 | 64.88 | 65.43 | 4,018,801 | +0.27(+0.42%) |
Sep 16, 2021 | 65.26 | 66.13 | 64.86 | 65.16 | 1,698,150 | +0.43(+0.67%) |
Sep 15, 2021 | 63.40 | 65.17 | 63.40 | 64.72 | 1,826,060 | +1.55(+2.46%) |
Sep 14, 2021 | 65.09 | 65.38 | 62.94 | 63.17 | 2,174,531 | -1.77(-2.72%) |
Sep 13, 2021 | 64.49 | 65.04 | 63.63 | 64.94 | 2,149,916 | +1.22(+1.91%) |
Sep 10, 2021 | 64.35 | 64.87 | 63.23 | 63.72 | 1,642,384 | -0.28(-0.44%) |
Sep 09, 2021 | 62.98 | 64.74 | 62.64 | 64.00 | 2,293,405 | +0.88(+1.40%) |
Sep 08, 2021 | 63.52 | 64.03 | 63.05 | 63.12 | 1,121,884 | -0.66(-1.03%) |
Sep 07, 2021 | 63.80 | 64.68 | 63.63 | 63.77 | 1,817,706 | +0.48(+0.76%) |
Sep 03, 2021 | 63.77 | 64.05 | 62.87 | 63.29 | 1,373,415 | -0.37(-0.58%) |
Sep 02, 2021 | 63.46 | 64.22 | 62.99 | 63.66 | 1,439,350 | +0.23(+0.36%) |
Sep 01, 2021 | 64.67 | 64.74 | 62.78 | 63.43 | 2,796,105 | -1.26(-1.95%) |
Aug 31, 2021 | 64.59 | 65.50 | 64.16 | 64.69 | 1,710,341 | +0.33(+0.52%) |
Aug 30, 2021 | 66.41 | 66.41 | 64.34 | 64.36 | 1,546,120 | -1.84(-2.78%) |
Aug 27, 2021 | 64.96 | 66.48 | 64.88 | 66.20 | 1,566,993 | +1.37(+2.11%) |
Aug 26, 2021 | 66.23 | 66.32 | 64.73 | 64.83 | 1,384,140 | -1.01(-1.53%) |
Aug 25, 2021 | 65.07 | 66.53 | 64.59 | 65.84 | 1,376,658 | +1.37(+2.13%) |
Aug 24, 2021 | 63.63 | 64.60 | 63.61 | 64.46 | 1,395,239 | +0.95(+1.50%) |
Aug 23, 2021 | 62.90 | 63.93 | 62.84 | 63.51 | 1,325,295 | +1.12(+1.80%) |
Aug 20, 2021 | 61.88 | 62.58 | 61.57 | 62.39 | 1,550,798 | +0.32(+0.52%) |
Aug 19, 2021 | 61.99 | 62.79 | 61.54 | 62.07 | 1,409,830 | -0.84(-1.34%) |
Aug 18, 2021 | 63.08 | 64.36 | 62.70 | 62.91 | 1,362,370 | -0.56(-0.88%) |
Aug 17, 2021 | 64.17 | 64.69 | 62.73 | 63.47 | 1,605,857 | -1.44(-2.22%) |
Aug 16, 2021 | 64.95 | 65.43 | 64.07 | 64.91 | 1,332,775 | -0.69(-1.05%) |
Aug 13, 2021 | 66.28 | 66.46 | 65.22 | 65.60 | 966,261 | -0.48(-0.73%) |
Aug 12, 2021 | 65.67 | 66.10 | 65.15 | 66.08 | 1,250,266 | +0.53(+0.81%) |
Aug 11, 2021 | 64.45 | 65.78 | 63.64 | 65.55 | 1,529,699 | +1.32(+2.06%) |
Aug 10, 2021 | 62.77 | 64.40 | 62.77 | 64.23 | 1,058,418 | +1.22(+1.93%) |
Aug 09, 2021 | 62.77 | 63.73 | 62.25 | 63.01 | 1,238,296 | -0.23(-0.36%) |
Aug 06, 2021 | 62.96 | 64.05 | 62.34 | 63.24 | 1,382,828 | +1.88(+3.07%) |
Aug 05, 2021 | 60.74 | 61.65 | 60.74 | 61.36 | 1,351,510 | +1.21(+2.01%) |
Aug 04, 2021 | 59.63 | 61.14 | 59.45 | 60.15 | 1,225,406 | -0.57(-0.94%) |
Aug 03, 2021 | 59.60 | 60.90 | 58.21 | 60.72 | 1,258,624 | +1.50(+2.53%) |