Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 72.58 | 73.44 | 71.92 | 73.31 | 1,285,560 | +0.65(+0.89%) |
Oct 28, 2021 | 71.85 | 72.83 | 71.85 | 72.66 | 925,702 | +1.00(+1.40%) |
Oct 27, 2021 | 72.56 | 72.65 | 71.31 | 71.66 | 924,905 | -0.77(-1.06%) |
Oct 26, 2021 | 73.20 | 72.43 | 866,632 | -0.60(-0.82%) | ||
Oct 25, 2021 | 73.70 | 73.70 | 72.81 | 73.03 | 761,681 | -0.58(-0.79%) |
Oct 22, 2021 | 73.75 | 74.11 | 73.19 | 73.61 | 580,522 | -0.03(-0.04%) |
Oct 21, 2021 | 73.16 | 73.72 | 72.53 | 73.64 | 1,030,411 | +0.71(+0.97%) |
Oct 20, 2021 | 71.41 | 73.03 | 71.25 | 72.93 | 1,685,460 | +2.00(+2.82%) |
Oct 19, 2021 | 70.55 | 71.51 | 70.52 | 70.93 | 1,565,688 | +0.91(+1.30%) |
Oct 18, 2021 | 69.56 | 70.07 | 69.10 | 70.02 | 1,568,203 | +0.35(+0.50%) |
Oct 15, 2021 | 70.79 | 70.80 | 69.62 | 69.67 | 1,950,836 | -0.59(-0.84%) |
Oct 14, 2021 | 70.50 | 70.95 | 70.02 | 70.26 | 1,464,307 | +0.10(+0.14%) |
Oct 13, 2021 | 69.89 | 70.40 | 69.84 | 70.16 | 929,447 | +0.33(+0.47%) |
Oct 12, 2021 | 70.22 | 70.59 | 69.73 | 69.83 | 1,148,564 | -0.12(-0.17%) |
Oct 11, 2021 | 71.05 | 71.58 | 69.85 | 69.95 | 1,027,727 | -1.42(-1.99%) |
Oct 08, 2021 | 72.12 | 72.64 | 71.30 | 71.37 | 1,061,935 | -0.35(-0.49%) |
Oct 07, 2021 | 71.55 | 72.50 | 71.55 | 71.72 | 1,202,164 | +0.38(+0.53%) |
Oct 06, 2021 | 70.31 | 71.41 | 69.97 | 71.34 | 2,721,242 | +1.03(+1.46%) |
Oct 05, 2021 | 71.44 | 71.77 | 70.28 | 70.31 | 1,798,526 | -0.39(-0.55%) |
Oct 04, 2021 | 72.24 | 72.56 | 70.18 | 70.70 | 1,422,735 | -1.52(-2.10%) |
Oct 01, 2021 | 73.73 | 73.79 | 71.24 | 72.22 | 1,420,654 | -1.59(-2.15%) |
Sep 30, 2021 | 74.28 | 75.49 | 73.80 | 73.81 | 1,772,273 | -0.18(-0.24%) |
Sep 29, 2021 | 72.99 | 74.81 | 72.81 | 73.99 | 1,527,184 | +1.12(+1.54%) |
Sep 28, 2021 | 73.60 | 73.76 | 72.26 | 72.87 | 1,732,252 | -1.16(-1.57%) |
Sep 27, 2021 | 75.96 | 76.09 | 73.43 | 74.03 | 1,525,760 | -2.45(-3.20%) |
Sep 24, 2021 | 77.25 | 77.48 | 76.38 | 76.48 | 690,581 | -0.87(-1.12%) |
Sep 23, 2021 | 77.04 | 78.46 | 76.76 | 77.35 | 1,512,466 | +0.61(+0.79%) |
Sep 22, 2021 | 77.24 | 77.68 | 76.46 | 76.74 | 874,321 | +0.30(+0.39%) |
Sep 21, 2021 | 76.97 | 77.41 | 76.16 | 76.44 | 940,407 | -0.29(-0.38%) |
Sep 20, 2021 | 76.99 | 78.16 | 76.31 | 76.73 | 1,290,809 | -0.90(-1.16%) |
Sep 17, 2021 | 76.99 | 77.96 | 76.61 | 77.63 | 2,877,354 | +0.48(+0.62%) |
Sep 16, 2021 | 77.62 | 77.89 | 76.55 | 77.15 | 1,283,050 | -0.47(-0.61%) |
Sep 15, 2021 | 78.16 | 78.43 | 77.33 | 77.62 | 1,464,708 | -0.41(-0.53%) |
Sep 14, 2021 | 78.81 | 79.41 | 77.97 | 78.03 | 1,320,376 | -0.47(-0.60%) |
Sep 13, 2021 | 80.30 | 80.50 | 77.80 | 78.50 | 2,411,153 | -1.49(-1.86%) |
Sep 10, 2021 | 79.94 | 81.04 | 79.69 | 79.99 | 1,739,907 | +0.01(+0.01%) |
Sep 09, 2021 | 80.94 | 80.96 | 79.56 | 79.98 | 1,656,561 | -0.76(-0.94%) |
Sep 08, 2021 | 80.01 | 80.95 | 79.61 | 80.74 | 1,314,059 | +0.94(+1.18%) |
Sep 07, 2021 | 79.82 | 80.05 | 78.82 | 79.80 | 1,157,378 | -0.45(-0.56%) |
Sep 03, 2021 | 79.98 | 80.51 | 79.78 | 80.25 | 707,935 | -0.07(-0.09%) |
Sep 02, 2021 | 79.46 | 80.36 | 79.09 | 80.32 | 1,039,139 | +0.81(+1.02%) |
Sep 01, 2021 | 78.90 | 79.68 | 77.89 | 79.51 | 1,173,731 | +0.36(+0.45%) |
Aug 31, 2021 | 79.61 | 80.40 | 78.81 | 79.15 | 1,939,127 | -0.49(-0.62%) |
Aug 30, 2021 | 79.47 | 80.50 | 79.35 | 79.64 | 1,357,896 | +0.45(+0.57%) |
Aug 27, 2021 | 77.94 | 79.41 | 77.62 | 79.19 | 1,490,684 | +1.13(+1.45%) |
Aug 26, 2021 | 77.75 | 78.46 | 77.24 | 78.06 | 996,360 | +0.46(+0.59%) |
Aug 25, 2021 | 77.15 | 77.70 | 76.69 | 77.60 | 1,028,720 | +0.46(+0.60%) |
Aug 24, 2021 | 77.40 | 77.73 | 76.98 | 77.14 | 1,014,038 | -0.33(-0.43%) |
Aug 23, 2021 | 77.52 | 77.74 | 76.81 | 77.47 | 1,243,445 | +0.38(+0.49%) |
Aug 20, 2021 | 76.67 | 77.24 | 76.31 | 77.09 | 1,185,972 | +0.53(+0.69%) |
Aug 19, 2021 | 75.90 | 77.11 | 75.62 | 76.56 | 1,777,776 | +0.28(+0.37%) |
Aug 18, 2021 | 76.90 | 77.20 | 76.24 | 76.28 | 1,426,939 | -0.95(-1.23%) |
Aug 17, 2021 | 76.77 | 77.50 | 76.51 | 77.23 | 1,238,778 | +0.43(+0.56%) |
Aug 16, 2021 | 76.95 | 77.00 | 76.36 | 76.80 | 1,364,709 | -0.12(-0.16%) |
Aug 13, 2021 | 76.73 | 76.95 | 76.47 | 76.92 | 779,389 | +0.10(+0.13%) |
Aug 12, 2021 | 76.75 | 77.46 | 76.64 | 76.82 | 1,213,558 | +0.18(+0.23%) |
Aug 11, 2021 | 76.88 | 76.91 | 76.33 | 76.64 | 1,131,505 | -0.06(-0.08%) |
Aug 10, 2021 | 76.02 | 77.60 | 75.48 | 76.70 | 2,397,929 | +0.86(+1.13%) |
Aug 09, 2021 | 76.05 | 76.30 | 75.26 | 75.84 | 1,365,429 | -0.10(-0.13%) |
Aug 06, 2021 | 76.10 | 76.23 | 74.95 | 75.94 | 1,261,570 | -0.41(-0.54%) |
Aug 05, 2021 | 76.62 | 76.69 | 75.19 | 76.35 | 1,285,963 | -0.24(-0.31%) |
Aug 04, 2021 | 75.82 | 77.11 | 75.60 | 76.59 | 1,623,574 | +0.85(+1.12%) |
Aug 03, 2021 | 75.63 | 76.15 | 75.29 | 75.74 | 1,680,024 | -0.09(-0.12%) |