Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 76.34 | 76.55 | 76.20 | 76.51 | 10,959,880 | -0.45(-0.58%) |
Oct 28, 2021 | 76.63 | 77.01 | 76.55 | 76.96 | 5,510,892 | +0.80(+1.05%) |
Oct 27, 2021 | 76.51 | 76.62 | 76.16 | 76.16 | 6,775,027 | -0.35(-0.46%) |
Oct 26, 2021 | 76.82 | 76.51 | 7,463,027 | +0.17(+0.22%) | ||
Oct 25, 2021 | 76.32 | 76.48 | 76.10 | 76.34 | 5,830,989 | -0.14(-0.18%) |
Oct 22, 2021 | 76.39 | 76.66 | 76.18 | 76.48 | 5,957,287 | +0.40(+0.53%) |
Oct 21, 2021 | 75.99 | 76.20 | 75.92 | 76.08 | 8,414,602 | -0.35(-0.46%) |
Oct 20, 2021 | 76.24 | 76.53 | 76.16 | 76.43 | 6,396,805 | +0.22(+0.29%) |
Oct 19, 2021 | 76.08 | 76.30 | 75.96 | 76.21 | 4,989,644 | +0.49(+0.65%) |
Oct 18, 2021 | 75.48 | 75.76 | 75.36 | 75.72 | 6,057,298 | -0.30(-0.39%) |
Oct 15, 2021 | 75.86 | 76.06 | 75.76 | 76.02 | 6,075,732 | +0.58(+0.77%) |
Oct 14, 2021 | 75.38 | 75.48 | 75.20 | 75.44 | 7,245,787 | +0.78(+1.04%) |
Oct 13, 2021 | 74.29 | 74.74 | 74.14 | 74.66 | 9,136,316 | +0.78(+1.06%) |
Oct 12, 2021 | 73.99 | 74.14 | 73.75 | 73.88 | 5,871,153 | +0.05(+0.07%) |
Oct 11, 2021 | 74.23 | 74.45 | 73.82 | 73.83 | 7,577,661 | -0.24(-0.32%) |
Oct 08, 2021 | 74.29 | 74.33 | 73.94 | 74.07 | 7,472,668 | -0.02(-0.03%) |
Oct 07, 2021 | 73.93 | 74.40 | 73.89 | 74.09 | 9,288,730 | +0.53(+0.72%) |
Oct 06, 2021 | 72.83 | 73.58 | 72.63 | 73.56 | 19,661,920 | -0.52(-0.70%) |
Oct 05, 2021 | 73.73 | 74.32 | 73.64 | 74.08 | 7,227,297 | +0.42(+0.57%) |
Oct 04, 2021 | 74.19 | 74.23 | 73.32 | 73.66 | 17,427,034 | -0.71(-0.95%) |
Oct 01, 2021 | 74.25 | 74.58 | 73.74 | 74.37 | 12,532,678 | +0.12(+0.16%) |
Sep 30, 2021 | 74.56 | 74.68 | 74.01 | 74.25 | 11,121,577 | -0.23(-0.31%) |
Sep 29, 2021 | 74.86 | 74.91 | 74.39 | 74.48 | 8,579,960 | -0.21(-0.28%) |
Sep 28, 2021 | 75.22 | 75.24 | 74.45 | 74.69 | 11,529,871 | -1.70(-2.23%) |
Sep 27, 2021 | 76.26 | 76.49 | 76.14 | 76.39 | 6,395,816 | -0.08(-0.10%) |
Sep 24, 2021 | 76.41 | 76.65 | 76.36 | 76.47 | 5,128,098 | -0.75(-0.97%) |
Sep 23, 2021 | 76.98 | 77.36 | 76.93 | 77.22 | 6,016,747 | +0.87(+1.14%) |
Sep 22, 2021 | 76.33 | 76.94 | 76.28 | 76.35 | 9,986,294 | +0.37(+0.49%) |
Sep 21, 2021 | 76.23 | 76.36 | 75.87 | 75.98 | 8,986,569 | +0.72(+0.96%) |
Sep 20, 2021 | 75.03 | 75.42 | 74.62 | 75.26 | 11,247,987 | -1.46(-1.90%) |
Sep 17, 2021 | 77.25 | 77.35 | 76.43 | 76.72 | 10,328,173 | -0.92(-1.18%) |
Sep 16, 2021 | 77.46 | 77.69 | 77.25 | 77.64 | 7,927,266 | -0.12(-0.15%) |
Sep 15, 2021 | 77.53 | 77.79 | 77.33 | 77.76 | 8,892,803 | +0.18(+0.23%) |
Sep 14, 2021 | 78.15 | 78.16 | 77.53 | 77.58 | 5,681,196 | -0.34(-0.44%) |
Sep 13, 2021 | 78.04 | 78.06 | 77.66 | 77.92 | 8,016,046 | +0.58(+0.75%) |
Sep 10, 2021 | 78.06 | 78.09 | 77.30 | 77.34 | 8,095,421 | -0.17(-0.22%) |
Sep 09, 2021 | 77.57 | 77.84 | 77.40 | 77.51 | 6,235,534 | -0.04(-0.05%) |
Sep 08, 2021 | 77.86 | 83.60 | 77.42 | 77.55 | 5,503,293 | -0.64(-0.82%) |
Sep 07, 2021 | 78.25 | 78.34 | 78.15 | 78.19 | 5,072,333 | -0.01(-0.01%) |
Sep 03, 2021 | 77.94 | 78.30 | 77.83 | 78.20 | 5,386,653 | +0.37(+0.48%) |
Sep 02, 2021 | 77.82 | 78.00 | 77.73 | 77.83 | 7,273,166 | +0.37(+0.48%) |
Sep 01, 2021 | 77.40 | 77.68 | 77.32 | 77.46 | 5,502,535 | +0.71(+0.93%) |
Aug 31, 2021 | 76.96 | 76.98 | 76.65 | 76.75 | 6,584,485 | -0.09(-0.12%) |
Aug 30, 2021 | 76.78 | 76.92 | 76.70 | 76.84 | 6,085,148 | +0.05(+0.07%) |
Aug 27, 2021 | 76.11 | 76.86 | 76.08 | 76.79 | 6,007,750 | +0.72(+0.95%) |
Aug 26, 2021 | 76.22 | 76.32 | 75.96 | 76.07 | 6,723,015 | -0.39(-0.51%) |
Aug 25, 2021 | 76.35 | 76.53 | 76.22 | 76.46 | 7,070,074 | +0.05(+0.07%) |
Aug 24, 2021 | 76.21 | 76.51 | 76.12 | 76.41 | 7,716,150 | +0.26(+0.34%) |
Aug 23, 2021 | 75.89 | 76.26 | 75.86 | 76.15 | 5,634,793 | +0.70(+0.93%) |
Aug 20, 2021 | 74.96 | 75.48 | 74.87 | 75.45 | 5,339,608 | +0.26(+0.35%) |
Aug 19, 2021 | 74.99 | 75.38 | 74.92 | 75.19 | 6,010,068 | -0.76(-1.00%) |
Aug 18, 2021 | 76.21 | 76.48 | 75.91 | 75.95 | 5,274,369 | -0.21(-0.28%) |
Aug 17, 2021 | 76.19 | 76.33 | 75.80 | 76.16 | 7,070,488 | -0.75(-0.98%) |
Aug 16, 2021 | 76.75 | 76.93 | 76.47 | 76.91 | 5,546,281 | -0.45(-0.58%) |
Aug 13, 2021 | 77.10 | 77.36 | 77.06 | 77.36 | 3,662,069 | +0.50(+0.65%) |
Aug 12, 2021 | 76.81 | 76.90 | 76.63 | 76.86 | 5,376,547 | -0.07(-0.09%) |
Aug 11, 2021 | 76.85 | 76.99 | 76.72 | 76.93 | 4,684,230 | +0.54(+0.71%) |
Aug 10, 2021 | 76.25 | 76.41 | 76.21 | 76.39 | 4,634,666 | +0.19(+0.25%) |
Aug 09, 2021 | 76.28 | 76.33 | 76.14 | 76.20 | 3,371,684 | -0.09(-0.12%) |
Aug 06, 2021 | 76.44 | 76.48 | 76.17 | 76.29 | 4,556,554 | -0.29(-0.38%) |
Aug 05, 2021 | 76.56 | 76.68 | 76.50 | 76.58 | 5,838,659 | +0.38(+0.50%) |
Aug 04, 2021 | 76.53 | 76.65 | 76.20 | 76.20 | 4,157,264 | -0.27(-0.35%) |
Aug 03, 2021 | 76.30 | 76.49 | 75.96 | 76.47 | 5,858,737 | +0.56(+0.74%) |