Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 69.62 | 70.16 | 69.01 | 69.17 | 1,893,797 | -0.87(-1.24%) |
Oct 28, 2021 | 69.43 | 70.21 | 68.34 | 70.04 | 842,242 | +0.79(+1.14%) |
Oct 27, 2021 | 70.45 | 70.61 | 69.22 | 69.25 | 953,933 | -1.06(-1.51%) |
Oct 26, 2021 | 70.65 | 70.31 | 1,112,609 | +0.32(+0.46%) | ||
Oct 25, 2021 | 70.30 | 70.84 | 69.25 | 69.99 | 1,269,161 | +0.60(+0.86%) |
Oct 22, 2021 | 69.08 | 70.06 | 68.77 | 69.39 | 894,451 | -0.13(-0.19%) |
Oct 21, 2021 | 69.91 | 70.53 | 69.24 | 69.52 | 714,765 | -0.31(-0.44%) |
Oct 20, 2021 | 70.00 | 70.47 | 69.08 | 69.83 | 853,306 | +0.16(+0.23%) |
Oct 19, 2021 | 69.63 | 70.15 | 68.78 | 69.67 | 1,098,982 | +0.56(+0.81%) |
Oct 18, 2021 | 69.56 | 70.01 | 68.86 | 69.11 | 1,134,253 | -0.68(-0.97%) |
Oct 15, 2021 | 70.65 | 70.79 | 69.19 | 69.79 | 962,920 | -0.43(-0.61%) |
Oct 14, 2021 | 69.42 | 70.87 | 69.41 | 70.22 | 895,434 | +1.32(+1.92%) |
Oct 13, 2021 | 68.68 | 69.44 | 68.28 | 68.90 | 443,144 | +0.66(+0.97%) |
Oct 12, 2021 | 68.43 | 69.00 | 68.14 | 68.24 | 700,410 | -0.14(-0.20%) |
Oct 11, 2021 | 69.73 | 69.89 | 68.36 | 68.38 | 821,427 | -1.63(-2.33%) |
Oct 08, 2021 | 70.71 | 71.15 | 70.00 | 70.01 | 515,661 | -0.05(-0.07%) |
Oct 07, 2021 | 70.09 | 71.13 | 70.03 | 70.06 | 948,978 | +0.51(+0.73%) |
Oct 06, 2021 | 68.95 | 69.97 | 68.76 | 69.55 | 687,789 | -0.05(-0.07%) |
Oct 05, 2021 | 70.42 | 71.04 | 69.56 | 69.60 | 1,229,472 | -0.58(-0.83%) |
Oct 04, 2021 | 71.55 | 71.55 | 69.45 | 70.18 | 845,256 | -1.52(-2.12%) |
Oct 01, 2021 | 69.87 | 71.95 | 69.71 | 71.70 | 1,298,057 | +2.00(+2.87%) |
Sep 30, 2021 | 70.11 | 70.46 | 69.68 | 69.70 | 705,173 | -0.08(-0.11%) |
Sep 29, 2021 | 70.49 | 71.56 | 69.76 | 69.78 | 1,261,843 | -0.44(-0.63%) |
Sep 28, 2021 | 70.55 | 70.87 | 69.01 | 70.22 | 1,205,620 | -0.92(-1.29%) |
Sep 27, 2021 | 70.50 | 71.39 | 69.95 | 71.14 | 1,052,083 | +0.02(+0.03%) |
Sep 24, 2021 | 71.09 | 71.75 | 71.00 | 71.12 | 629,889 | -0.49(-0.68%) |
Sep 23, 2021 | 72.03 | 72.43 | 71.56 | 71.61 | 551,769 | -0.12(-0.17%) |
Sep 22, 2021 | 70.53 | 71.93 | 70.50 | 71.73 | 548,703 | +1.22(+1.73%) |
Sep 21, 2021 | 71.22 | 71.35 | 70.08 | 70.51 | 758,254 | -0.31(-0.44%) |
Sep 20, 2021 | 71.45 | 71.68 | 69.77 | 70.82 | 1,301,635 | -1.59(-2.20%) |
Sep 17, 2021 | 73.06 | 73.44 | 71.68 | 72.41 | 2,363,373 | -0.87(-1.19%) |
Sep 16, 2021 | 73.72 | 74.16 | 72.72 | 73.28 | 1,516,936 | -1.00(-1.35%) |
Sep 15, 2021 | 74.07 | 74.59 | 73.50 | 74.28 | 1,788,120 | +0.07(+0.09%) |
Sep 14, 2021 | 75.36 | 75.75 | 74.17 | 74.21 | 1,101,868 | -1.02(-1.36%) |
Sep 13, 2021 | 75.58 | 75.94 | 74.06 | 75.23 | 773,352 | -0.02(-0.03%) |
Sep 10, 2021 | 75.70 | 76.46 | 75.22 | 75.25 | 904,410 | -0.09(-0.12%) |
Sep 09, 2021 | 75.13 | 76.26 | 75.08 | 75.34 | 568,559 | +0.14(+0.19%) |
Sep 08, 2021 | 75.01 | 75.61 | 74.20 | 75.20 | 767,418 | +0.12(+0.16%) |
Sep 07, 2021 | 74.93 | 75.50 | 74.39 | 75.08 | 752,330 | +0.12(+0.16%) |
Sep 03, 2021 | 75.12 | 75.51 | 74.41 | 74.96 | 832,190 | -0.16(-0.21%) |
Sep 02, 2021 | 74.25 | 75.24 | 73.78 | 75.12 | 1,100,784 | +1.13(+1.53%) |
Sep 01, 2021 | 73.94 | 75.36 | 73.36 | 73.99 | 962,635 | +0.68(+0.93%) |
Aug 31, 2021 | 73.70 | 74.08 | 73.06 | 73.31 | 1,273,982 | -0.13(-0.18%) |
Aug 30, 2021 | 74.51 | 74.83 | 73.36 | 73.44 | 798,686 | -0.68(-0.92%) |
Aug 27, 2021 | 72.95 | 74.84 | 72.95 | 74.12 | 987,269 | +0.67(+0.91%) |
Aug 26, 2021 | 73.08 | 74.06 | 72.75 | 73.45 | 698,946 | +0.05(+0.07%) |
Aug 25, 2021 | 73.30 | 74.22 | 73.20 | 73.40 | 1,145,524 | +0.39(+0.53%) |
Aug 24, 2021 | 71.87 | 73.76 | 71.55 | 73.01 | 1,258,271 | +1.56(+2.18%) |
Aug 23, 2021 | 70.46 | 71.70 | 70.25 | 71.45 | 813,529 | +0.99(+1.41%) |
Aug 20, 2021 | 70.43 | 71.06 | 69.64 | 70.46 | 713,806 | +0.25(+0.36%) |
Aug 19, 2021 | 69.00 | 70.50 | 68.75 | 70.21 | 1,189,272 | +0.83(+1.20%) |
Aug 18, 2021 | 70.03 | 70.65 | 69.34 | 69.38 | 1,037,388 | -0.88(-1.25%) |
Aug 17, 2021 | 69.62 | 70.62 | 69.12 | 70.26 | 1,321,390 | -0.01(-0.01%) |
Aug 16, 2021 | 71.01 | 71.01 | 69.24 | 70.27 | 1,798,453 | -1.03(-1.44%) |
Aug 13, 2021 | 71.30 | 72.23 | 70.67 | 71.30 | 1,459,954 | +0.26(+0.37%) |
Aug 12, 2021 | 70.60 | 71.49 | 70.12 | 71.04 | 1,494,587 | +0.44(+0.62%) |
Aug 11, 2021 | 72.67 | 72.83 | 70.33 | 70.60 | 1,799,589 | -2.37(-3.25%) |
Aug 10, 2021 | 73.81 | 74.13 | 72.34 | 72.97 | 1,638,333 | -0.72(-0.98%) |
Aug 09, 2021 | 71.35 | 73.90 | 70.74 | 73.69 | 2,202,877 | +2.10(+2.93%) |
Aug 06, 2021 | 72.56 | 72.84 | 70.77 | 71.59 | 1,932,466 | -1.53(-2.09%) |
Aug 05, 2021 | 75.00 | 76.91 | 71.48 | 73.12 | 5,948,399 | -10.38(-12.43%) |
Aug 04, 2021 | 83.64 | 83.87 | 82.80 | 83.50 | 1,290,827 | -0.55(-0.65%) |
Aug 03, 2021 | 85.02 | 85.56 | 83.61 | 84.05 | 684,034 | -0.95(-1.12%) |