Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 78.82 | 79.09 | 78.99 | 9,696,341 | -0.02(-0.02%) | |
Oct 28, 2021 | 79.07 | 79.15 | 78.96 | 79.01 | 6,727,437 | -0.10(-0.13%) |
Oct 27, 2021 | 78.97 | 79.22 | 78.86 | 79.11 | 8,230,548 | +0.29(+0.36%) |
Oct 26, 2021 | 78.74 | 78.83 | 78.83 | 6,627,297 | +0.16(+0.20%) | |
Oct 25, 2021 | 78.60 | 78.67 | 5,026,471 | +0.04(+0.05%) | ||
Oct 22, 2021 | 78.56 | 78.66 | 78.48 | 78.63 | 6,564,320 | +0.17(+0.21%) |
Oct 21, 2021 | 78.56 | 78.58 | 78.44 | 78.47 | 6,561,269 | -0.11(-0.14%) |
Oct 20, 2021 | 78.64 | 78.73 | 78.58 | 78.58 | 5,760,902 | -0.09(-0.12%) |
Oct 19, 2021 | 78.81 | 78.81 | 78.66 | 78.67 | 4,176,769 | -0.22(-0.28%) |
Oct 18, 2021 | 78.83 | 78.95 | 78.73 | 78.89 | 6,334,795 | -0.05(-0.06%) |
Oct 15, 2021 | 78.99 | 78.99 | 78.90 | 78.94 | 6,267,392 | -0.19(-0.25%) |
Oct 14, 2021 | 79.04 | 79.14 | 78.98 | 79.13 | 4,684,888 | +0.14(+0.18%) |
Oct 13, 2021 | 78.86 | 79.01 | 78.86 | 78.99 | 5,421,297 | +0.21(+0.27%) |
Oct 12, 2021 | 78.58 | 78.81 | 78.58 | 78.78 | 5,973,855 | +0.29(+0.37%) |
Oct 11, 2021 | 78.51 | 78.57 | 78.47 | 78.49 | 3,548,546 | -0.12(-0.15%) |
Oct 08, 2021 | 78.75 | 78.75 | 78.57 | 78.61 | 4,912,502 | -0.19(-0.25%) |
Oct 07, 2021 | 78.89 | 78.91 | 78.79 | 78.81 | 5,794,427 | -0.22(-0.28%) |
Oct 06, 2021 | 79.01 | 79.06 | 78.97 | 79.03 | 7,754,582 | +0.04(+0.05%) |
Oct 05, 2021 | 79.14 | 79.16 | 78.97 | 78.99 | 4,748,549 | -0.20(-0.26%) |
Oct 04, 2021 | 79.15 | 79.25 | 79.08 | 79.20 | 7,865,012 | -0.05(-0.06%) |
Oct 01, 2021 | 79.10 | 79.28 | 79.07 | 79.24 | 6,514,364 | +0.27(+0.34%) |
Sep 30, 2021 | 78.97 | 79.02 | 78.90 | 78.97 | 6,359,703 | -0.02(-0.02%) |
Sep 29, 2021 | 79.09 | 79.18 | 78.91 | 78.99 | 5,544,824 | +0.01(+0.01%) |
Sep 28, 2021 | 79.09 | 79.14 | 78.91 | 78.98 | 6,767,886 | -0.34(-0.43%) |
Sep 27, 2021 | 79.30 | 79.40 | 79.27 | 79.33 | 5,262,976 | -0.09(-0.12%) |
Sep 24, 2021 | 79.49 | 79.51 | 79.37 | 79.42 | 4,512,595 | -0.17(-0.21%) |
Sep 23, 2021 | 79.81 | 79.82 | 79.55 | 79.58 | 5,650,587 | -0.41(-0.51%) |
Sep 22, 2021 | 79.93 | 80.04 | 79.85 | 79.99 | 6,498,719 | +0.06(+0.08%) |
Sep 21, 2021 | 79.95 | 79.96 | 79.88 | 79.93 | 7,533,242 | -0.02(-0.02%) |
Sep 20, 2021 | 79.84 | 79.97 | 79.83 | 79.94 | 6,703,298 | +0.22(+0.28%) |
Sep 17, 2021 | 79.71 | 79.74 | 79.65 | 79.72 | 7,436,866 | -0.10(-0.13%) |
Sep 16, 2021 | 79.81 | 79.91 | 79.76 | 79.82 | 4,981,667 | -0.15(-0.18%) |
Sep 15, 2021 | 80.03 | 80.03 | 79.88 | 79.97 | 6,713,231 | -0.07(-0.09%) |
Sep 14, 2021 | 79.91 | 80.11 | 79.88 | 80.05 | 5,151,005 | +0.19(+0.24%) |
Sep 13, 2021 | 79.80 | 79.87 | 79.79 | 79.85 | 4,379,210 | +0.12(+0.15%) |
Sep 10, 2021 | 79.79 | 79.83 | 79.59 | 79.73 | 4,015,776 | -0.19(-0.24%) |
Sep 09, 2021 | 79.72 | 79.95 | 79.66 | 79.93 | 5,956,178 | +0.29(+0.36%) |
Sep 08, 2021 | 79.60 | 79.71 | 79.57 | 79.64 | 5,263,467 | +0.13(+0.16%) |
Sep 07, 2021 | 79.56 | 79.58 | 79.45 | 79.51 | 5,236,660 | -0.23(-0.29%) |
Sep 03, 2021 | 79.72 | 79.76 | 79.68 | 79.74 | 4,392,586 | -0.17(-0.21%) |
Sep 02, 2021 | 79.86 | 79.91 | 79.79 | 79.91 | 5,285,804 | +0.11(+0.14%) |
Sep 01, 2021 | 79.86 | 79.86 | 79.71 | 79.80 | 5,185,318 | +0.01(+0.02%) |
Aug 31, 2021 | 79.88 | 79.92 | 79.72 | 79.78 | 5,391,206 | -0.10(-0.13%) |
Aug 30, 2021 | 79.74 | 79.88 | 79.72 | 79.88 | 4,463,772 | +0.09(+0.12%) |
Aug 27, 2021 | 79.58 | 79.79 | 79.52 | 79.79 | 5,181,034 | +0.23(+0.29%) |
Aug 26, 2021 | 79.58 | 79.59 | 79.46 | 79.56 | 5,213,571 | +0.01(+0.01%) |
Aug 25, 2021 | 79.72 | 79.73 | 79.49 | 79.55 | 4,232,815 | -0.13(-0.16%) |
Aug 24, 2021 | 79.77 | 79.80 | 79.68 | 79.68 | 5,597,084 | -0.16(-0.20%) |
Aug 23, 2021 | 79.80 | 79.85 | 79.76 | 79.84 | 4,340,795 | +0.02(+0.02%) |
Aug 20, 2021 | 79.86 | 79.88 | 79.79 | 79.82 | 3,881,050 | -0.02(-0.02%) |
Aug 19, 2021 | 79.81 | 79.84 | 79.73 | 79.84 | 5,793,240 | +0.18(+0.22%) |
Aug 18, 2021 | 79.66 | 79.75 | 79.58 | 79.66 | 4,943,703 | -0.02(-0.02%) |
Aug 17, 2021 | 79.70 | 79.79 | 79.66 | 79.68 | 7,768,284 | -0.08(-0.10%) |
Aug 16, 2021 | 79.79 | 79.91 | 79.74 | 79.76 | 4,246,946 | +0.07(+0.09%) |
Aug 13, 2021 | 79.48 | 79.69 | 79.46 | 79.69 | 4,691,937 | +0.31(+0.40%) |
Aug 12, 2021 | 79.34 | 79.40 | 79.27 | 79.38 | 5,360,485 | +0.01(+0.01%) |
Aug 11, 2021 | 79.33 | 79.49 | 79.23 | 79.37 | 7,037,541 | +0.06(+0.07%) |
Aug 10, 2021 | 79.47 | 79.47 | 79.31 | 79.31 | 4,673,219 | -0.12(-0.15%) |
Aug 09, 2021 | 79.65 | 79.70 | 79.43 | 79.43 | 4,921,523 | -0.15(-0.19%) |
Aug 06, 2021 | 79.65 | 79.73 | 79.56 | 79.58 | 4,692,218 | -0.38(-0.47%) |
Aug 05, 2021 | 80.07 | 80.09 | 79.93 | 79.96 | 5,000,301 | -0.18(-0.23%) |
Aug 04, 2021 | 80.29 | 80.33 | 79.95 | 80.14 | 4,244,744 | +0.00(+0.00%) |
Aug 03, 2021 | 80.13 | 80.23 | 80.11 | 80.14 | 5,741,079 | +0.02(+0.02%) |