Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 74.58 | 75.24 | 73.54 | 73.57 | 1,925,352 | -0.96(-1.28%) |
Oct 28, 2021 | 74.23 | 74.60 | 73.19 | 74.52 | 1,510,788 | +0.35(+0.47%) |
Oct 27, 2021 | 75.95 | 75.94 | 73.69 | 74.17 | 1,652,944 | -1.71(-2.25%) |
Oct 26, 2021 | 76.54 | 75.88 | 1,309,118 | -0.74(-0.96%) | ||
Oct 25, 2021 | 75.89 | 77.05 | 75.40 | 76.62 | 1,816,742 | +0.73(+0.96%) |
Oct 22, 2021 | 74.80 | 75.98 | 74.58 | 75.89 | 1,394,973 | +1.21(+1.61%) |
Oct 21, 2021 | 74.64 | 75.04 | 74.34 | 74.69 | 1,256,970 | -0.04(-0.05%) |
Oct 20, 2021 | 73.78 | 75.30 | 73.69 | 74.72 | 1,584,141 | +1.04(+1.41%) |
Oct 19, 2021 | 73.39 | 73.71 | 72.69 | 73.69 | 1,343,649 | +0.62(+0.84%) |
Oct 18, 2021 | 73.03 | 73.75 | 72.86 | 73.07 | 1,403,157 | -0.23(-0.31%) |
Oct 15, 2021 | 73.59 | 73.79 | 73.19 | 73.30 | 1,536,891 | -0.02(-0.03%) |
Oct 14, 2021 | 73.39 | 73.46 | 72.88 | 73.32 | 1,151,221 | +0.36(+0.49%) |
Oct 13, 2021 | 73.12 | 73.25 | 71.82 | 72.96 | 1,452,499 | +0.06(+0.09%) |
Oct 12, 2021 | 72.29 | 73.08 | 71.94 | 72.89 | 2,204,809 | +0.83(+1.15%) |
Oct 11, 2021 | 72.50 | 73.23 | 72.03 | 72.07 | 1,379,849 | -0.21(-0.29%) |
Oct 08, 2021 | 72.40 | 72.87 | 72.18 | 72.28 | 933,143 | -0.10(-0.14%) |
Oct 07, 2021 | 72.58 | 73.11 | 72.23 | 72.38 | 2,190,985 | +0.06(+0.08%) |
Oct 06, 2021 | 71.93 | 72.36 | 71.12 | 72.32 | 1,163,378 | +0.29(+0.40%) |
Oct 05, 2021 | 71.99 | 72.42 | 71.69 | 72.04 | 1,501,745 | +0.21(+0.29%) |
Oct 04, 2021 | 72.32 | 73.00 | 71.58 | 71.83 | 1,837,707 | -0.21(-0.29%) |
Oct 01, 2021 | 72.78 | 72.80 | 71.61 | 72.04 | 2,445,344 | -0.58(-0.80%) |
Sep 30, 2021 | 74.26 | 74.34 | 72.63 | 72.62 | 2,154,800 | -1.43(-1.93%) |
Sep 29, 2021 | 71.92 | 74.52 | 71.81 | 74.04 | 3,055,124 | +2.47(+3.46%) |
Sep 28, 2021 | 70.88 | 71.85 | 70.79 | 71.57 | 2,183,129 | +0.86(+1.22%) |
Sep 27, 2021 | 70.59 | 71.61 | 70.37 | 70.70 | 1,342,455 | +0.59(+0.84%) |
Sep 24, 2021 | 70.09 | 70.65 | 69.74 | 70.12 | 1,223,902 | +0.10(+0.14%) |
Sep 23, 2021 | 69.77 | 70.71 | 69.67 | 70.02 | 1,628,182 | +0.58(+0.83%) |
Sep 22, 2021 | 70.00 | 70.21 | 69.33 | 69.44 | 994,336 | -0.04(-0.05%) |
Sep 21, 2021 | 69.85 | 70.15 | 69.20 | 69.47 | 1,351,471 | -0.17(-0.24%) |
Sep 20, 2021 | 69.05 | 70.11 | 69.05 | 69.64 | 1,770,027 | -0.10(-0.15%) |
Sep 17, 2021 | 69.36 | 70.08 | 69.26 | 69.74 | 2,789,624 | +0.01(+0.01%) |
Sep 16, 2021 | 69.95 | 70.26 | 69.53 | 69.73 | 1,208,876 | -0.38(-0.54%) |
Sep 15, 2021 | 69.31 | 70.27 | 69.31 | 70.11 | 1,400,534 | +0.72(+1.03%) |
Sep 14, 2021 | 70.59 | 70.59 | 69.02 | 69.39 | 1,845,006 | -0.92(-1.31%) |
Sep 13, 2021 | 68.99 | 70.88 | 68.99 | 70.31 | 1,954,408 | +1.50(+2.18%) |
Sep 10, 2021 | 69.54 | 69.72 | 68.47 | 68.81 | 1,514,944 | -0.72(-1.03%) |
Sep 09, 2021 | 69.94 | 70.12 | 68.73 | 69.53 | 2,344,348 | -0.54(-0.77%) |
Sep 08, 2021 | 71.20 | 71.28 | 69.74 | 70.07 | 3,734,005 | -1.03(-1.45%) |
Sep 07, 2021 | 71.48 | 72.14 | 71.02 | 71.10 | 3,446,510 | -0.86(-1.20%) |
Sep 03, 2021 | 72.21 | 73.20 | 71.59 | 71.97 | 1,605,864 | -0.24(-0.33%) |
Sep 02, 2021 | 72.05 | 72.54 | 71.85 | 72.20 | 1,550,755 | +0.13(+0.18%) |
Sep 01, 2021 | 72.28 | 72.47 | 71.48 | 72.08 | 1,422,332 | -0.16(-0.22%) |
Aug 31, 2021 | 71.74 | 72.32 | 71.47 | 72.23 | 2,053,915 | +0.72(+1.01%) |
Aug 30, 2021 | 71.76 | 72.05 | 71.37 | 71.51 | 1,136,592 | -0.30(-0.42%) |
Aug 27, 2021 | 71.52 | 72.16 | 71.11 | 71.81 | 1,310,465 | +0.38(+0.53%) |
Aug 26, 2021 | 71.79 | 72.00 | 71.00 | 71.44 | 1,541,644 | -0.56(-0.78%) |
Aug 25, 2021 | 72.23 | 72.50 | 71.81 | 71.99 | 1,514,134 | -0.38(-0.52%) |
Aug 24, 2021 | 73.00 | 73.06 | 72.21 | 72.37 | 1,337,264 | -0.38(-0.52%) |
Aug 23, 2021 | 73.33 | 73.33 | 72.62 | 72.74 | 1,226,650 | -0.38(-0.51%) |
Aug 20, 2021 | 72.88 | 73.46 | 72.82 | 73.12 | 1,588,909 | -0.32(-0.44%) |
Aug 19, 2021 | 73.05 | 74.41 | 72.57 | 73.44 | 1,759,081 | +0.13(+0.17%) |
Aug 18, 2021 | 73.87 | 74.19 | 73.20 | 73.31 | 2,185,171 | -0.56(-0.76%) |
Aug 17, 2021 | 73.82 | 74.36 | 73.39 | 73.87 | 1,293,770 | -0.32(-0.43%) |
Aug 16, 2021 | 74.89 | 74.92 | 73.65 | 74.19 | 1,805,284 | -0.73(-0.98%) |
Aug 13, 2021 | 73.74 | 75.41 | 73.55 | 74.92 | 2,942,065 | +1.71(+2.34%) |
Aug 12, 2021 | 73.29 | 73.72 | 72.59 | 73.21 | 2,413,863 | -0.13(-0.17%) |
Aug 11, 2021 | 73.13 | 73.41 | 72.29 | 73.34 | 2,476,125 | +0.58(+0.79%) |
Aug 10, 2021 | 70.97 | 72.97 | 70.93 | 72.76 | 3,611,228 | +2.06(+2.91%) |
Aug 09, 2021 | 68.60 | 70.82 | 67.69 | 70.70 | 5,728,341 | +5.65(+8.69%) |
Aug 06, 2021 | 64.58 | 65.27 | 64.49 | 65.05 | 1,497,163 | +0.90(+1.40%) |
Aug 05, 2021 | 64.68 | 64.82 | 64.06 | 64.16 | 1,559,131 | -0.20(-0.31%) |
Aug 04, 2021 | 65.16 | 65.24 | 64.11 | 64.36 | 1,787,041 | -1.23(-1.88%) |
Aug 03, 2021 | 65.72 | 66.09 | 65.12 | 65.59 | 2,166,204 | -0.04(-0.06%) |