Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 73.15 | 73.41 | 73.08 | 73.35 | 27,879,256 | -0.43(-0.58%) |
Oct 28, 2021 | 73.43 | 73.84 | 73.40 | 73.78 | 16,745,102 | +0.71(+0.97%) |
Oct 27, 2021 | 73.37 | 73.48 | 73.05 | 73.07 | 20,244,220 | -0.29(-0.40%) |
Oct 26, 2021 | 73.66 | 73.36 | 11,578,998 | +0.15(+0.20%) | ||
Oct 25, 2021 | 73.17 | 73.34 | 72.96 | 73.22 | 14,987,102 | -0.15(-0.20%) |
Oct 22, 2021 | 73.24 | 73.51 | 73.04 | 73.36 | 24,331,124 | +0.44(+0.60%) |
Oct 21, 2021 | 72.80 | 73.04 | 72.76 | 72.92 | 17,863,238 | -0.35(-0.47%) |
Oct 20, 2021 | 73.09 | 73.36 | 73.02 | 73.27 | 12,328,751 | +0.26(+0.35%) |
Oct 19, 2021 | 72.86 | 73.13 | 72.81 | 73.02 | 16,074,431 | +0.44(+0.60%) |
Oct 18, 2021 | 72.34 | 72.61 | 72.21 | 72.58 | 20,897,912 | -0.31(-0.43%) |
Oct 15, 2021 | 72.69 | 72.90 | 72.61 | 72.89 | 27,609,726 | +0.60(+0.83%) |
Oct 14, 2021 | 72.26 | 72.35 | 72.10 | 72.29 | 21,395,588 | +0.71(+0.99%) |
Oct 13, 2021 | 71.25 | 71.67 | 71.08 | 71.58 | 25,318,812 | +0.70(+0.99%) |
Oct 12, 2021 | 70.96 | 71.12 | 70.75 | 70.87 | 20,516,774 | +0.04(+0.05%) |
Oct 11, 2021 | 71.23 | 71.46 | 70.83 | 70.84 | 25,833,434 | -0.23(-0.32%) |
Oct 08, 2021 | 71.26 | 71.31 | 70.94 | 71.06 | 26,002,710 | -0.01(-0.01%) |
Oct 07, 2021 | 70.91 | 71.37 | 70.90 | 71.07 | 21,845,952 | +0.55(+0.78%) |
Oct 06, 2021 | 69.85 | 70.56 | 69.65 | 70.53 | 40,589,332 | -0.47(-0.67%) |
Oct 05, 2021 | 70.67 | 71.26 | 70.59 | 71.00 | 28,583,402 | +0.48(+0.68%) |
Oct 04, 2021 | 71.05 | 71.13 | 70.27 | 70.52 | 36,207,256 | -0.75(-1.05%) |
Oct 01, 2021 | 71.13 | 71.43 | 70.62 | 71.27 | 48,857,508 | +0.17(+0.24%) |
Sep 30, 2021 | 71.45 | 71.56 | 70.91 | 71.09 | 43,352,264 | -0.28(-0.40%) |
Sep 29, 2021 | 71.73 | 71.78 | 71.30 | 71.37 | 34,821,132 | -0.16(-0.23%) |
Sep 28, 2021 | 72.03 | 72.07 | 71.30 | 71.54 | 52,742,008 | -1.59(-2.18%) |
Sep 27, 2021 | 72.97 | 73.20 | 72.88 | 73.13 | 17,037,330 | -0.05(-0.06%) |
Sep 24, 2021 | 73.11 | 73.36 | 73.06 | 73.18 | 22,018,908 | -0.69(-0.94%) |
Sep 23, 2021 | 73.65 | 74.02 | 73.61 | 73.87 | 34,299,472 | +0.79(+1.08%) |
Sep 22, 2021 | 73.07 | 73.63 | 73.02 | 73.08 | 31,512,982 | +0.36(+0.50%) |
Sep 21, 2021 | 72.98 | 73.09 | 72.61 | 72.71 | 41,118,620 | +0.71(+0.99%) |
Sep 20, 2021 | 71.76 | 72.18 | 71.38 | 72.00 | 49,397,576 | -1.36(-1.85%) |
Sep 17, 2021 | 73.88 | 74.01 | 73.12 | 73.36 | 40,677,876 | -0.98(-1.31%) |
Sep 16, 2021 | 74.14 | 74.35 | 73.94 | 74.34 | 28,523,208 | -0.12(-0.16%) |
Sep 15, 2021 | 74.16 | 74.46 | 74.01 | 74.45 | 28,786,606 | +0.22(+0.29%) |
Sep 14, 2021 | 74.76 | 74.77 | 74.16 | 74.24 | 21,043,898 | -0.31(-0.42%) |
Sep 13, 2021 | 74.68 | 74.69 | 74.29 | 74.55 | 24,508,420 | +0.58(+0.79%) |
Sep 10, 2021 | 74.66 | 74.71 | 73.94 | 73.96 | 29,308,942 | -0.16(-0.22%) |
Sep 09, 2021 | 74.23 | 74.51 | 74.06 | 74.13 | 20,846,970 | -0.13(-0.17%) |
Sep 08, 2021 | 74.53 | 74.66 | 74.13 | 74.25 | 24,979,418 | -0.59(-0.79%) |
Sep 07, 2021 | 74.91 | 74.99 | 74.80 | 74.85 | 15,326,980 | +0.05(+0.07%) |
Sep 03, 2021 | 74.55 | 74.89 | 74.45 | 74.79 | 17,891,400 | +0.34(+0.45%) |
Sep 02, 2021 | 74.46 | 74.62 | 74.38 | 74.45 | 15,172,897 | +0.30(+0.41%) |
Sep 01, 2021 | 74.05 | 74.35 | 74.01 | 74.15 | 33,437,294 | +0.67(+0.91%) |
Aug 31, 2021 | 73.65 | 73.67 | 73.35 | 73.49 | 20,561,746 | -0.04(-0.05%) |
Aug 30, 2021 | 73.52 | 73.63 | 73.42 | 73.53 | 8,934,334 | -0.02(-0.02%) |
Aug 27, 2021 | 72.90 | 73.61 | 72.87 | 73.54 | 27,362,252 | +0.67(+0.91%) |
Aug 26, 2021 | 73.02 | 73.12 | 72.76 | 72.88 | 18,569,072 | -0.38(-0.52%) |
Aug 25, 2021 | 73.16 | 73.33 | 73.04 | 73.26 | 14,146,077 | +0.03(+0.04%) |
Aug 24, 2021 | 73.05 | 73.35 | 72.98 | 73.23 | 15,058,225 | +0.15(+0.21%) |
Aug 23, 2021 | 72.80 | 73.16 | 72.77 | 73.08 | 24,716,586 | +0.67(+0.93%) |
Aug 20, 2021 | 71.91 | 72.42 | 71.83 | 72.40 | 17,358,732 | +0.28(+0.39%) |
Aug 19, 2021 | 71.89 | 72.31 | 71.86 | 72.12 | 33,483,614 | -0.72(-0.99%) |
Aug 18, 2021 | 73.11 | 73.39 | 72.83 | 72.84 | 17,979,060 | -0.28(-0.39%) |
Aug 17, 2021 | 73.12 | 73.29 | 72.80 | 73.12 | 25,847,174 | -0.69(-0.94%) |
Aug 16, 2021 | 73.63 | 73.83 | 73.39 | 73.82 | 21,063,180 | -0.38(-0.52%) |
Aug 13, 2021 | 73.99 | 74.23 | 73.93 | 74.20 | 16,054,065 | +0.45(+0.61%) |
Aug 12, 2021 | 73.66 | 73.78 | 73.52 | 73.75 | 13,654,045 | -0.06(-0.09%) |
Aug 11, 2021 | 73.75 | 73.86 | 73.60 | 73.82 | 16,455,348 | +0.50(+0.68%) |
Aug 10, 2021 | 73.15 | 73.32 | 73.11 | 73.32 | 11,453,278 | +0.16(+0.22%) |
Aug 09, 2021 | 73.21 | 73.25 | 73.07 | 73.15 | 8,665,891 | -0.04(-0.05%) |
Aug 06, 2021 | 73.30 | 73.38 | 73.07 | 73.19 | 11,952,422 | -0.27(-0.37%) |
Aug 05, 2021 | 73.48 | 73.55 | 73.38 | 73.46 | 13,023,805 | +0.36(+0.49%) |
Aug 04, 2021 | 73.37 | 73.49 | 73.08 | 73.11 | 14,102,597 | -0.22(-0.30%) |
Aug 03, 2021 | 73.12 | 73.34 | 72.81 | 73.32 | 20,879,684 | +0.52(+0.71%) |