Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 74.48 | 74.99 | 74.45 | 74.67 | 7,217 | -0.53(-0.70%) |
Oct 28, 2021 | 74.67 | 75.23 | 74.18 | 75.20 | 9,996 | +0.13(+0.17%) |
Oct 27, 2021 | 74.75 | 75.66 | 74.65 | 75.07 | 9,005 | +0.92(+1.24%) |
Oct 26, 2021 | 74.71 | 74.15 | 13,912 | +1.56(+2.15%) | ||
Oct 25, 2021 | 72.10 | 73.23 | 71.91 | 72.59 | 16,181 | +0.26(+0.36%) |
Oct 22, 2021 | 72.24 | 73.40 | 72.19 | 72.33 | 5,628 | -0.74(-1.01%) |
Oct 21, 2021 | 72.86 | 73.79 | 72.46 | 73.07 | 10,880 | -0.92(-1.24%) |
Oct 20, 2021 | 72.85 | 74.24 | 72.44 | 73.99 | 4,843 | +0.17(+0.23%) |
Oct 19, 2021 | 73.77 | 75.15 | 73.51 | 73.82 | 12,126 | +0.49(+0.67%) |
Oct 18, 2021 | 72.52 | 73.61 | 72.48 | 73.33 | 17,439 | -0.84(-1.13%) |
Oct 15, 2021 | 73.74 | 74.17 | 73.67 | 74.17 | 9,675 | +0.64(+0.87%) |
Oct 14, 2021 | 73.36 | 73.71 | 72.88 | 73.53 | 9,402 | +0.80(+1.09%) |
Oct 13, 2021 | 72.46 | 73.74 | 72.36 | 72.73 | 11,499 | +2.95(+4.23%) |
Oct 12, 2021 | 69.57 | 69.92 | 69.25 | 69.78 | 12,393 | -0.00(-0.01%) |
Oct 11, 2021 | 70.00 | 70.67 | 69.15 | 69.78 | 11,713 | +0.58(+0.85%) |
Oct 08, 2021 | 69.60 | 70.46 | 69.19 | 69.20 | 9,731 | -0.36(-0.52%) |
Oct 07, 2021 | 68.62 | 70.29 | 68.62 | 69.56 | 11,127 | -0.03(-0.04%) |
Oct 06, 2021 | 68.33 | 69.59 | 68.23 | 69.59 | 6,516 | -1.05(-1.49%) |
Oct 05, 2021 | 70.13 | 71.58 | 69.96 | 70.64 | 15,701 | +0.02(+0.04%) |
Oct 04, 2021 | 71.41 | 71.60 | 70.55 | 70.62 | 13,121 | -0.67(-0.94%) |
Oct 01, 2021 | 72.05 | 72.05 | 70.56 | 71.29 | 16,454 | -1.78(-2.44%) |
Sep 30, 2021 | 73.15 | 73.89 | 72.13 | 73.07 | 16,073 | +0.99(+1.38%) |
Sep 29, 2021 | 71.93 | 72.76 | 71.56 | 72.08 | 28,333 | +0.41(+0.57%) |
Sep 28, 2021 | 72.30 | 72.95 | 71.46 | 71.67 | 9,902 | -4.44(-5.83%) |
Sep 27, 2021 | 75.20 | 76.11 | 74.74 | 76.11 | 9,485 | +0.86(+1.14%) |
Sep 24, 2021 | 75.28 | 76.25 | 75.09 | 75.25 | 6,163 | -1.36(-1.77%) |
Sep 23, 2021 | 76.75 | 77.24 | 76.23 | 76.61 | 5,385 | -0.98(-1.27%) |
Sep 22, 2021 | 76.37 | 77.95 | 76.37 | 77.59 | 8,057 | +0.80(+1.04%) |
Sep 21, 2021 | 76.68 | 76.95 | 75.43 | 76.79 | 13,347 | +1.40(+1.86%) |
Sep 20, 2021 | 75.45 | 76.18 | 74.86 | 75.39 | 8,362 | -2.55(-3.27%) |
Sep 17, 2021 | 77.72 | 77.99 | 76.43 | 77.94 | 6,679 | -0.23(-0.29%) |
Sep 16, 2021 | 77.00 | 78.17 | 77.00 | 78.17 | 9,759 | +0.35(+0.45%) |
Sep 15, 2021 | 77.92 | 78.84 | 77.07 | 77.82 | 9,462 | +1.37(+1.79%) |
Sep 14, 2021 | 77.02 | 77.91 | 76.45 | 76.45 | 7,816 | -2.47(-3.13%) |
Sep 13, 2021 | 77.83 | 78.92 | 77.26 | 78.92 | 6,216 | +2.69(+3.52%) |
Sep 10, 2021 | 76.29 | 76.77 | 75.81 | 76.23 | 3,987 | +0.22(+0.30%) |
Sep 09, 2021 | 75.88 | 76.38 | 75.67 | 76.01 | 9,251 | +0.87(+1.16%) |
Sep 08, 2021 | 75.87 | 76.02 | 74.87 | 75.14 | 10,425 | -3.00(-3.84%) |
Sep 07, 2021 | 79.03 | 79.23 | 77.91 | 78.14 | 14,595 | -2.11(-2.62%) |
Sep 03, 2021 | 80.00 | 81.15 | 79.52 | 80.25 | 3,019 | -0.55(-0.69%) |
Sep 02, 2021 | 80.22 | 80.98 | 79.77 | 80.80 | 6,005 | -0.72(-0.88%) |
Sep 01, 2021 | 82.04 | 82.38 | 81.17 | 81.52 | 6,401 | +0.47(+0.58%) |
Aug 31, 2021 | 80.04 | 81.55 | 80.04 | 81.05 | 12,613 | +0.39(+0.48%) |
Aug 30, 2021 | 80.17 | 81.10 | 79.67 | 80.66 | 5,769 | -0.00(-0.00%) |
Aug 27, 2021 | 80.08 | 80.66 | 80.02 | 80.66 | 4,460 | +1.34(+1.69%) |
Aug 26, 2021 | 79.55 | 79.78 | 79.13 | 79.32 | 7,974 | -0.49(-0.61%) |
Aug 25, 2021 | 79.76 | 80.31 | 79.00 | 79.81 | 7,711 | +0.61(+0.77%) |
Aug 24, 2021 | 78.51 | 79.67 | 78.51 | 79.20 | 6,960 | +0.95(+1.21%) |
Aug 23, 2021 | 77.59 | 78.55 | 77.23 | 78.25 | 5,992 | +0.27(+0.35%) |
Aug 20, 2021 | 77.84 | 80.30 | 77.71 | 77.98 | 6,647 | -0.56(-0.71%) |
Aug 19, 2021 | 79.56 | 81.20 | 77.80 | 78.54 | 6,921 | -0.92(-1.16%) |
Aug 18, 2021 | 77.87 | 80.50 | 77.87 | 79.46 | 13,258 | -0.04(-0.05%) |
Aug 17, 2021 | 79.49 | 79.64 | 78.59 | 79.50 | 15,775 | -1.25(-1.55%) |
Aug 16, 2021 | 80.18 | 82.60 | 80.07 | 80.75 | 14,921 | -0.56(-0.69%) |
Aug 13, 2021 | 80.88 | 82.97 | 79.95 | 81.31 | 6,768 | +0.77(+0.96%) |
Aug 12, 2021 | 80.76 | 80.85 | 80.54 | 80.54 | 5,420 | -1.39(-1.70%) |
Aug 11, 2021 | 82.44 | 82.97 | 80.88 | 81.94 | 4,148 | +0.44(+0.53%) |
Aug 10, 2021 | 80.84 | 82.99 | 80.84 | 81.50 | 7,491 | +0.45(+0.56%) |
Aug 09, 2021 | 79.72 | 81.99 | 79.31 | 81.05 | 9,462 | -0.60(-0.73%) |
Aug 06, 2021 | 81.07 | 81.82 | 80.72 | 81.65 | 6,545 | -0.18(-0.22%) |
Aug 05, 2021 | 80.71 | 82.95 | 80.47 | 81.83 | 7,454 | +1.77(+2.21%) |
Aug 04, 2021 | 80.85 | 82.25 | 80.06 | 80.06 | 10,307 | -1.97(-2.41%) |
Aug 03, 2021 | 81.29 | 82.11 | 81.00 | 82.03 | 9,882 | +1.00(+1.24%) |