Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 78.77 | 79.45 | 78.52 | 78.80 | 4,603,374 | +0.04(+0.05%) |
Oct 28, 2021 | 78.30 | 79.15 | 78.13 | 78.76 | 3,726,510 | +0.81(+1.04%) |
Oct 27, 2021 | 79.41 | 80.43 | 77.89 | 77.95 | 6,806,369 | -1.83(-2.30%) |
Oct 26, 2021 | 80.20 | 79.75 | 79.79 | 6,625,645 | +0.16(+0.21%) | |
Oct 25, 2021 | 80.39 | 80.70 | 79.58 | 79.62 | 4,386,487 | -0.63(-0.79%) |
Oct 22, 2021 | 79.12 | 80.44 | 79.12 | 80.26 | 5,975,761 | +1.26(+1.59%) |
Oct 21, 2021 | 78.29 | 79.31 | 77.56 | 79.00 | 6,181,246 | +0.62(+0.80%) |
Oct 20, 2021 | 77.94 | 78.58 | 77.40 | 78.37 | 6,409,935 | +0.05(+0.06%) |
Oct 19, 2021 | 77.41 | 78.41 | 77.07 | 78.33 | 5,566,204 | +0.95(+1.23%) |
Oct 18, 2021 | 77.57 | 78.04 | 76.57 | 77.37 | 6,583,165 | -0.34(-0.43%) |
Oct 15, 2021 | 76.29 | 77.81 | 75.27 | 77.71 | 9,373,985 | +2.68(+3.57%) |
Oct 14, 2021 | 74.18 | 75.29 | 73.62 | 75.03 | 4,996,899 | +1.77(+2.41%) |
Oct 13, 2021 | 74.47 | 74.66 | 71.97 | 73.26 | 6,315,235 | -0.96(-1.29%) |
Oct 12, 2021 | 74.05 | 74.85 | 73.34 | 74.22 | 6,390,120 | +0.63(+0.86%) |
Oct 11, 2021 | 74.72 | 75.83 | 73.53 | 73.59 | 4,402,878 | -0.70(-0.94%) |
Oct 08, 2021 | 73.32 | 74.79 | 73.19 | 74.29 | 3,628,198 | +0.91(+1.24%) |
Oct 07, 2021 | 73.48 | 74.68 | 73.23 | 73.38 | 4,748,102 | +0.65(+0.90%) |
Oct 06, 2021 | 72.06 | 73.11 | 71.05 | 72.72 | 5,966,901 | -0.18(-0.25%) |
Oct 05, 2021 | 70.76 | 73.54 | 70.76 | 72.91 | 8,141,169 | +2.56(+3.65%) |
Oct 04, 2021 | 71.25 | 72.16 | 70.05 | 70.34 | 6,182,453 | -1.14(-1.60%) |
Oct 01, 2021 | 70.09 | 71.99 | 69.21 | 71.49 | 5,012,568 | +1.52(+2.17%) |
Sep 30, 2021 | 72.97 | 72.97 | 69.92 | 69.97 | 7,370,062 | -2.44(-3.37%) |
Sep 29, 2021 | 73.47 | 73.48 | 71.78 | 72.41 | 6,325,107 | -0.77(-1.05%) |
Sep 28, 2021 | 74.44 | 74.89 | 72.47 | 73.18 | 9,114,095 | -1.15(-1.55%) |
Sep 27, 2021 | 73.00 | 74.62 | 72.96 | 74.33 | 6,854,321 | +1.72(+2.37%) |
Sep 24, 2021 | 71.11 | 72.95 | 71.02 | 72.61 | 6,701,690 | +1.24(+1.74%) |
Sep 23, 2021 | 68.40 | 71.48 | 68.24 | 71.37 | 6,101,570 | +3.75(+5.54%) |
Sep 22, 2021 | 66.72 | 68.31 | 66.36 | 67.62 | 5,160,916 | +1.88(+2.86%) |
Sep 21, 2021 | 66.50 | 66.68 | 65.44 | 65.74 | 4,417,176 | -0.35(-0.52%) |
Sep 20, 2021 | 65.93 | 66.25 | 64.66 | 66.09 | 6,088,705 | -1.57(-2.31%) |
Sep 17, 2021 | 67.51 | 68.13 | 67.07 | 67.65 | 10,677,758 | -0.34(-0.49%) |
Sep 16, 2021 | 68.56 | 69.12 | 67.60 | 67.99 | 3,180,004 | -0.36(-0.52%) |
Sep 15, 2021 | 67.16 | 68.58 | 66.69 | 68.34 | 4,423,403 | +1.36(+2.04%) |
Sep 14, 2021 | 68.95 | 69.34 | 66.40 | 66.98 | 5,801,537 | -2.07(-3.00%) |
Sep 13, 2021 | 69.16 | 69.40 | 68.05 | 69.06 | 3,310,732 | +0.43(+0.63%) |
Sep 10, 2021 | 70.10 | 70.10 | 68.57 | 68.62 | 4,278,880 | -0.85(-1.23%) |
Sep 09, 2021 | 68.77 | 70.86 | 68.49 | 69.48 | 4,735,906 | +0.74(+1.08%) |
Sep 08, 2021 | 69.24 | 69.50 | 68.50 | 68.74 | 3,076,288 | -0.50(-0.72%) |
Sep 07, 2021 | 68.68 | 69.57 | 68.22 | 69.24 | 4,298,445 | -0.01(-0.01%) |
Sep 03, 2021 | 70.07 | 70.65 | 69.21 | 69.25 | 3,486,696 | -0.79(-1.12%) |
Sep 02, 2021 | 70.62 | 70.62 | 69.72 | 70.04 | 3,555,323 | -0.28(-0.40%) |
Sep 01, 2021 | 69.97 | 70.66 | 68.94 | 70.31 | 4,794,873 | +0.34(+0.48%) |
Aug 31, 2021 | 70.34 | 70.70 | 69.12 | 69.98 | 7,756,121 | -0.57(-0.80%) |
Aug 30, 2021 | 72.86 | 73.00 | 70.44 | 70.54 | 10,134,156 | -2.31(-3.16%) |
Aug 27, 2021 | 70.84 | 72.91 | 70.83 | 72.85 | 4,883,639 | +2.10(+2.97%) |
Aug 26, 2021 | 72.01 | 72.24 | 70.73 | 70.75 | 3,370,295 | -0.89(-1.25%) |
Aug 25, 2021 | 71.49 | 72.43 | 71.09 | 71.64 | 4,950,030 | +0.41(+0.58%) |
Aug 24, 2021 | 69.66 | 71.41 | 69.45 | 71.23 | 5,513,667 | +1.78(+2.56%) |
Aug 23, 2021 | 69.45 | 69.87 | 69.21 | 69.45 | 4,153,495 | +0.32(+0.46%) |
Aug 20, 2021 | 68.27 | 69.26 | 67.92 | 69.13 | 3,393,052 | +0.87(+1.28%) |
Aug 19, 2021 | 68.17 | 69.00 | 67.38 | 68.26 | 3,439,179 | -0.90(-1.31%) |
Aug 18, 2021 | 69.40 | 70.56 | 69.08 | 69.16 | 6,067,773 | -0.48(-0.69%) |
Aug 17, 2021 | 69.81 | 70.11 | 68.78 | 69.64 | 5,712,489 | -0.73(-1.04%) |
Aug 16, 2021 | 70.44 | 70.87 | 69.28 | 70.37 | 3,952,272 | -0.72(-1.01%) |
Aug 13, 2021 | 72.33 | 72.45 | 70.55 | 71.09 | 3,697,920 | -1.35(-1.87%) |
Aug 12, 2021 | 71.62 | 72.52 | 71.43 | 72.45 | 3,566,431 | +0.76(+1.06%) |
Aug 11, 2021 | 71.72 | 72.24 | 70.99 | 71.69 | 6,554,225 | +0.27(+0.38%) |
Aug 10, 2021 | 70.29 | 71.86 | 69.88 | 71.42 | 6,036,140 | +1.06(+1.51%) |
Aug 09, 2021 | 68.65 | 71.01 | 68.42 | 70.36 | 6,344,661 | +1.43(+2.07%) |
Aug 06, 2021 | 67.21 | 69.43 | 67.14 | 68.93 | 9,769,474 | +2.52(+3.80%) |
Aug 05, 2021 | 65.22 | 66.79 | 65.17 | 66.41 | 5,023,780 | +1.56(+2.41%) |
Aug 04, 2021 | 64.05 | 65.46 | 63.72 | 64.85 | 4,820,471 | +0.25(+0.39%) |
Aug 03, 2021 | 65.32 | 65.39 | 63.40 | 64.60 | 5,069,729 | -0.32(-0.49%) |