Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 75.52 | 76.69 | 75.52 | 76.35 | 757,705 | +0.83(+1.10%) |
Oct 28, 2021 | 74.56 | 76.72 | 74.39 | 75.52 | 783,549 | +1.33(+1.79%) |
Oct 27, 2021 | 75.37 | 75.50 | 73.51 | 74.19 | 783,619 | -1.13(-1.50%) |
Oct 26, 2021 | 76.37 | 75.32 | 872,986 | -0.89(-1.17%) | ||
Oct 25, 2021 | 78.73 | 76.09 | 76.21 | 1,404,521 | -3.68(-4.61%) | |
Oct 22, 2021 | 78.98 | 79.92 | 78.22 | 79.89 | 346,536 | +0.88(+1.11%) |
Oct 21, 2021 | 78.73 | 79.40 | 78.15 | 79.01 | 365,534 | +0.54(+0.69%) |
Oct 20, 2021 | 77.34 | 78.48 | 77.10 | 78.47 | 582,272 | +1.51(+1.96%) |
Oct 19, 2021 | 76.80 | 77.22 | 76.54 | 76.96 | 588,682 | +0.43(+0.56%) |
Oct 18, 2021 | 76.79 | 77.10 | 75.66 | 76.53 | 633,304 | -0.91(-1.18%) |
Oct 15, 2021 | 79.07 | 79.46 | 77.36 | 77.44 | 610,021 | -1.15(-1.46%) |
Oct 14, 2021 | 78.61 | 79.02 | 77.84 | 78.59 | 517,933 | +0.87(+1.12%) |
Oct 13, 2021 | 78.26 | 78.78 | 76.59 | 77.72 | 593,465 | -0.78(-0.99%) |
Oct 12, 2021 | 79.36 | 79.93 | 78.25 | 78.50 | 730,813 | -0.82(-1.03%) |
Oct 11, 2021 | 80.14 | 80.50 | 79.29 | 79.32 | 610,239 | -0.51(-0.64%) |
Oct 08, 2021 | 79.88 | 80.37 | 79.49 | 79.83 | 417,068 | +0.12(+0.15%) |
Oct 07, 2021 | 78.69 | 80.63 | 78.45 | 79.71 | 588,899 | +1.54(+1.97%) |
Oct 06, 2021 | 78.06 | 78.26 | 76.45 | 78.17 | 704,672 | -0.44(-0.56%) |
Oct 05, 2021 | 78.25 | 79.91 | 77.86 | 78.61 | 880,736 | +0.51(+0.65%) |
Oct 04, 2021 | 78.69 | 79.64 | 77.37 | 78.10 | 557,927 | -0.43(-0.55%) |
Oct 01, 2021 | 76.87 | 78.83 | 76.78 | 78.53 | 851,019 | +2.37(+3.11%) |
Sep 30, 2021 | 78.47 | 78.73 | 75.83 | 76.16 | 936,393 | -2.12(-2.71%) |
Sep 29, 2021 | 78.29 | 79.08 | 77.99 | 78.28 | 505,062 | +0.15(+0.19%) |
Sep 28, 2021 | 78.42 | 79.33 | 77.54 | 78.13 | 874,544 | -0.57(-0.72%) |
Sep 27, 2021 | 78.13 | 79.27 | 77.94 | 78.70 | 531,371 | +0.60(+0.77%) |
Sep 24, 2021 | 77.29 | 78.29 | 77.27 | 78.10 | 472,432 | +0.50(+0.64%) |
Sep 23, 2021 | 77.01 | 78.59 | 76.90 | 77.60 | 586,488 | +0.74(+0.96%) |
Sep 22, 2021 | 76.13 | 77.22 | 75.70 | 76.86 | 785,057 | +1.32(+1.75%) |
Sep 21, 2021 | 76.21 | 76.55 | 75.53 | 75.54 | 474,000 | -0.43(-0.57%) |
Sep 20, 2021 | 77.17 | 77.17 | 75.07 | 75.97 | 483,805 | -1.50(-1.94%) |
Sep 17, 2021 | 77.81 | 78.81 | 77.26 | 77.47 | 1,204,100 | -0.90(-1.15%) |
Sep 16, 2021 | 78.84 | 78.94 | 77.84 | 78.37 | 552,387 | -0.17(-0.22%) |
Sep 15, 2021 | 78.48 | 78.88 | 77.47 | 78.54 | 596,141 | +0.10(+0.13%) |
Sep 14, 2021 | 78.00 | 78.96 | 77.61 | 78.44 | 645,161 | +0.73(+0.94%) |
Sep 13, 2021 | 77.21 | 77.75 | 76.31 | 77.71 | 724,604 | +0.95(+1.24%) |
Sep 10, 2021 | 77.84 | 78.20 | 76.68 | 76.76 | 568,434 | -1.01(-1.30%) |
Sep 09, 2021 | 78.39 | 79.79 | 77.19 | 77.77 | 375,251 | -0.79(-1.01%) |
Sep 08, 2021 | 78.99 | 79.60 | 78.47 | 78.56 | 640,166 | -0.03(-0.04%) |
Sep 07, 2021 | 78.13 | 78.60 | 76.91 | 78.59 | 950,362 | +0.21(+0.27%) |
Sep 03, 2021 | 79.22 | 79.32 | 78.28 | 78.38 | 585,536 | -0.95(-1.20%) |
Sep 02, 2021 | 77.00 | 79.81 | 76.93 | 79.33 | 1,074,392 | +2.67(+3.48%) |
Sep 01, 2021 | 75.77 | 76.78 | 75.00 | 76.66 | 689,607 | +1.07(+1.42%) |
Aug 31, 2021 | 75.01 | 75.95 | 74.90 | 75.59 | 860,663 | +0.41(+0.55%) |
Aug 30, 2021 | 75.12 | 76.45 | 75.12 | 75.18 | 370,947 | -0.05(-0.07%) |
Aug 27, 2021 | 74.21 | 75.72 | 74.21 | 75.23 | 360,783 | +1.10(+1.48%) |
Aug 26, 2021 | 75.32 | 75.32 | 74.06 | 74.13 | 549,533 | -1.37(-1.81%) |
Aug 25, 2021 | 75.62 | 75.79 | 75.14 | 75.50 | 395,665 | -0.09(-0.12%) |
Aug 24, 2021 | 75.95 | 76.18 | 75.54 | 75.59 | 409,736 | -0.15(-0.20%) |
Aug 23, 2021 | 76.12 | 76.15 | 75.30 | 75.74 | 437,206 | +0.11(+0.15%) |
Aug 20, 2021 | 75.56 | 76.08 | 75.13 | 75.63 | 454,585 | -0.13(-0.17%) |
Aug 19, 2021 | 75.20 | 76.33 | 75.20 | 75.76 | 669,888 | -0.02(-0.03%) |
Aug 18, 2021 | 77.41 | 77.49 | 75.72 | 75.78 | 413,233 | -1.68(-2.17%) |
Aug 17, 2021 | 76.56 | 77.47 | 76.00 | 77.46 | 519,395 | +0.74(+0.96%) |
Aug 16, 2021 | 75.73 | 76.94 | 75.45 | 76.72 | 512,069 | +1.04(+1.37%) |
Aug 13, 2021 | 75.60 | 75.78 | 74.69 | 75.68 | 425,454 | +0.08(+0.11%) |
Aug 12, 2021 | 75.90 | 76.23 | 75.27 | 75.60 | 699,513 | -0.30(-0.40%) |
Aug 11, 2021 | 76.03 | 76.50 | 75.55 | 75.90 | 738,822 | +0.37(+0.49%) |
Aug 10, 2021 | 76.19 | 76.19 | 75.30 | 75.53 | 1,141,699 | -0.68(-0.89%) |
Aug 09, 2021 | 76.26 | 76.98 | 75.95 | 76.21 | 768,739 | -0.82(-1.06%) |
Aug 06, 2021 | 76.90 | 77.68 | 76.06 | 77.03 | 519,530 | +0.30(+0.39%) |
Aug 05, 2021 | 77.61 | 77.85 | 75.65 | 76.73 | 1,038,456 | -0.57(-0.74%) |
Aug 04, 2021 | 80.28 | 80.50 | 77.09 | 77.30 | 1,160,209 | -3.07(-3.82%) |
Aug 03, 2021 | 79.90 | 81.49 | 77.61 | 80.37 | 2,012,568 | -0.86(-1.06%) |