Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 75.72 | 75.94 | 74.85 | 75.05 | 116,935 | -0.58(-0.76%) |
Oct 28, 2021 | 75.00 | 75.68 | 74.75 | 75.63 | 179,639 | +0.99(+1.33%) |
Oct 27, 2021 | 77.45 | 77.57 | 74.61 | 74.64 | 222,946 | -3.37(-4.32%) |
Oct 26, 2021 | 78.32 | 78.00 | 205,532 | +0.11(+0.14%) | ||
Oct 25, 2021 | 77.29 | 78.95 | 76.92 | 77.90 | 289,148 | +1.10(+1.43%) |
Oct 22, 2021 | 76.13 | 76.99 | 76.13 | 76.79 | 175,245 | +0.66(+0.86%) |
Oct 21, 2021 | 76.46 | 76.55 | 75.47 | 76.14 | 143,233 | -0.20(-0.27%) |
Oct 20, 2021 | 75.30 | 76.39 | 75.30 | 76.34 | 131,200 | +0.74(+0.98%) |
Oct 19, 2021 | 74.96 | 75.73 | 74.27 | 75.60 | 165,812 | +1.08(+1.45%) |
Oct 18, 2021 | 73.78 | 75.14 | 73.64 | 74.52 | 194,193 | +0.61(+0.83%) |
Oct 15, 2021 | 74.23 | 74.56 | 73.68 | 73.91 | 152,133 | +0.34(+0.46%) |
Oct 14, 2021 | 73.09 | 73.60 | 72.54 | 73.57 | 83,636 | +1.01(+1.40%) |
Oct 13, 2021 | 72.55 | 72.97 | 71.62 | 72.56 | 159,866 | -0.06(-0.09%) |
Oct 12, 2021 | 72.53 | 72.71 | 71.98 | 72.62 | 149,210 | -0.20(-0.28%) |
Oct 11, 2021 | 74.06 | 74.09 | 72.77 | 72.82 | 149,149 | -0.90(-1.22%) |
Oct 08, 2021 | 73.88 | 74.00 | 73.27 | 73.72 | 154,264 | +0.00(+0.00%) |
Oct 07, 2021 | 73.22 | 74.09 | 73.22 | 73.72 | 148,345 | +0.95(+1.31%) |
Oct 06, 2021 | 72.68 | 72.78 | 71.44 | 72.77 | 150,290 | -0.44(-0.59%) |
Oct 05, 2021 | 74.39 | 74.39 | 73.05 | 73.21 | 144,412 | -0.49(-0.66%) |
Oct 04, 2021 | 73.93 | 74.74 | 73.02 | 73.69 | 204,199 | -0.25(-0.34%) |
Oct 01, 2021 | 73.00 | 74.53 | 72.86 | 73.94 | 204,664 | +0.96(+1.31%) |
Sep 30, 2021 | 74.64 | 75.05 | 72.89 | 72.98 | 179,468 | -1.37(-1.84%) |
Sep 29, 2021 | 74.39 | 74.97 | 73.92 | 74.35 | 208,367 | -0.09(-0.12%) |
Sep 28, 2021 | 75.10 | 75.39 | 74.25 | 74.44 | 184,814 | -0.34(-0.45%) |
Sep 27, 2021 | 73.25 | 75.40 | 73.25 | 74.78 | 251,708 | +2.34(+3.24%) |
Sep 24, 2021 | 72.21 | 73.19 | 72.18 | 72.43 | 205,052 | +0.27(+0.37%) |
Sep 23, 2021 | 70.82 | 72.73 | 70.82 | 72.17 | 208,439 | +1.87(+2.67%) |
Sep 22, 2021 | 69.77 | 70.81 | 69.67 | 70.29 | 133,382 | +1.15(+1.67%) |
Sep 21, 2021 | 69.20 | 69.71 | 68.51 | 69.14 | 165,022 | +0.36(+0.53%) |
Sep 20, 2021 | 67.50 | 68.88 | 67.22 | 68.77 | 268,670 | -0.35(-0.50%) |
Sep 17, 2021 | 68.68 | 69.79 | 68.68 | 69.12 | 576,136 | +0.46(+0.67%) |
Sep 16, 2021 | 69.54 | 69.84 | 68.37 | 68.66 | 197,232 | -0.43(-0.62%) |
Sep 15, 2021 | 68.36 | 69.69 | 68.36 | 69.08 | 265,490 | +0.56(+0.82%) |
Sep 14, 2021 | 70.01 | 70.01 | 68.09 | 68.53 | 290,167 | -1.31(-1.88%) |
Sep 13, 2021 | 70.27 | 70.43 | 69.27 | 69.84 | 223,350 | +0.17(+0.24%) |
Sep 10, 2021 | 71.37 | 71.65 | 69.64 | 69.67 | 193,887 | -1.50(-2.11%) |
Sep 09, 2021 | 71.01 | 72.02 | 71.00 | 71.17 | 152,605 | -0.18(-0.25%) |
Sep 08, 2021 | 71.50 | 72.01 | 70.88 | 71.35 | 139,305 | -0.44(-0.61%) |
Sep 07, 2021 | 72.57 | 73.40 | 71.67 | 71.78 | 199,230 | -0.82(-1.13%) |
Sep 03, 2021 | 73.06 | 73.44 | 72.41 | 72.60 | 114,262 | -0.58(-0.79%) |
Sep 02, 2021 | 73.21 | 73.70 | 72.83 | 73.18 | 166,451 | -0.15(-0.21%) |
Sep 01, 2021 | 74.44 | 74.44 | 72.94 | 73.33 | 156,912 | -1.11(-1.49%) |
Aug 31, 2021 | 74.17 | 74.81 | 73.54 | 74.44 | 199,296 | +0.56(+0.76%) |
Aug 30, 2021 | 75.31 | 75.31 | 73.86 | 73.88 | 224,853 | -1.36(-1.81%) |
Aug 27, 2021 | 74.03 | 75.28 | 74.03 | 75.24 | 327,876 | +1.67(+2.28%) |
Aug 26, 2021 | 75.02 | 75.02 | 73.51 | 73.57 | 154,664 | -1.27(-1.70%) |
Aug 25, 2021 | 74.89 | 75.90 | 74.62 | 74.83 | 174,141 | -0.10(-0.13%) |
Aug 24, 2021 | 74.95 | 75.23 | 74.52 | 74.93 | 186,432 | +0.10(+0.13%) |
Aug 23, 2021 | 75.27 | 75.74 | 74.60 | 74.83 | 269,836 | -0.04(-0.05%) |
Aug 20, 2021 | 73.28 | 74.88 | 73.28 | 74.87 | 105,424 | +1.60(+2.19%) |
Aug 19, 2021 | 72.75 | 73.79 | 72.60 | 73.27 | 153,160 | -0.20(-0.28%) |
Aug 18, 2021 | 74.47 | 74.86 | 73.47 | 73.47 | 151,517 | -1.37(-1.84%) |
Aug 17, 2021 | 74.50 | 75.19 | 73.81 | 74.84 | 182,941 | -0.27(-0.36%) |
Aug 16, 2021 | 75.02 | 75.50 | 74.31 | 75.12 | 147,999 | -0.50(-0.66%) |
Aug 13, 2021 | 76.02 | 76.02 | 75.11 | 75.62 | 146,350 | -0.67(-0.88%) |
Aug 12, 2021 | 76.43 | 76.75 | 75.56 | 76.29 | 139,444 | -0.37(-0.48%) |
Aug 11, 2021 | 75.49 | 76.68 | 74.74 | 76.66 | 177,098 | +1.44(+1.91%) |
Aug 10, 2021 | 74.44 | 75.68 | 74.13 | 75.22 | 116,122 | +0.56(+0.76%) |
Aug 09, 2021 | 74.83 | 75.71 | 74.47 | 74.66 | 179,973 | -0.70(-0.94%) |
Aug 06, 2021 | 74.66 | 75.80 | 74.32 | 75.36 | 184,395 | +1.83(+2.49%) |
Aug 05, 2021 | 73.50 | 73.93 | 73.11 | 73.53 | 197,686 | +0.73(+1.00%) |
Aug 04, 2021 | 72.91 | 74.00 | 72.76 | 72.80 | 166,662 | -1.06(-1.43%) |
Aug 03, 2021 | 73.06 | 73.91 | 72.04 | 73.86 | 261,489 | +0.80(+1.10%) |