Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 74.45 | 75.15 | 74.21 | 74.22 | 687,827 | -0.28(-0.38%) |
Oct 28, 2021 | 74.08 | 74.80 | 73.58 | 74.50 | 895,715 | +0.86(+1.17%) |
Oct 27, 2021 | 76.79 | 76.71 | 73.54 | 73.64 | 911,606 | -3.50(-4.53%) |
Oct 26, 2021 | 78.11 | 77.13 | 661,253 | -1.08(-1.38%) | ||
Oct 25, 2021 | 78.83 | 79.38 | 78.07 | 78.21 | 447,065 | -0.50(-0.64%) |
Oct 22, 2021 | 80.09 | 80.54 | 77.96 | 78.72 | 822,156 | -0.65(-0.82%) |
Oct 21, 2021 | 80.38 | 81.63 | 78.81 | 79.37 | 757,172 | -0.41(-0.51%) |
Oct 20, 2021 | 78.06 | 79.78 | 78.06 | 79.78 | 771,655 | +1.36(+1.73%) |
Oct 19, 2021 | 78.44 | 78.73 | 77.81 | 78.42 | 514,322 | +0.24(+0.31%) |
Oct 18, 2021 | 77.19 | 78.67 | 76.79 | 78.18 | 738,922 | +1.17(+1.52%) |
Oct 15, 2021 | 77.13 | 77.85 | 76.75 | 77.00 | 759,728 | +0.67(+0.88%) |
Oct 14, 2021 | 76.07 | 76.42 | 74.71 | 76.33 | 591,444 | +1.35(+1.80%) |
Oct 13, 2021 | 74.52 | 75.13 | 72.88 | 74.99 | 620,196 | +0.28(+0.37%) |
Oct 12, 2021 | 74.01 | 74.89 | 73.89 | 74.71 | 467,198 | +0.25(+0.34%) |
Oct 11, 2021 | 75.46 | 76.03 | 74.37 | 74.46 | 660,989 | -0.44(-0.58%) |
Oct 08, 2021 | 74.95 | 75.77 | 74.45 | 74.89 | 354,182 | -0.18(-0.24%) |
Oct 07, 2021 | 74.95 | 75.13 | 73.83 | 75.07 | 646,468 | +2.22(+3.05%) |
Oct 06, 2021 | 73.04 | 73.20 | 70.70 | 72.85 | 595,860 | -1.09(-1.47%) |
Oct 05, 2021 | 74.32 | 75.00 | 73.39 | 73.94 | 807,985 | +0.54(+0.73%) |
Oct 04, 2021 | 73.04 | 74.20 | 72.08 | 73.40 | 753,815 | +0.02(+0.03%) |
Oct 01, 2021 | 72.37 | 73.81 | 71.24 | 73.38 | 635,428 | +1.26(+1.75%) |
Sep 30, 2021 | 74.20 | 74.20 | 72.11 | 72.11 | 688,993 | -1.53(-2.07%) |
Sep 29, 2021 | 73.13 | 73.94 | 72.58 | 73.64 | 559,144 | +0.55(+0.75%) |
Sep 28, 2021 | 73.47 | 74.12 | 72.66 | 73.09 | 862,547 | -0.12(-0.17%) |
Sep 27, 2021 | 70.40 | 73.33 | 70.40 | 73.21 | 759,878 | +3.27(+4.68%) |
Sep 24, 2021 | 68.51 | 70.07 | 68.26 | 69.94 | 865,727 | +1.20(+1.75%) |
Sep 23, 2021 | 65.86 | 68.92 | 65.86 | 68.74 | 845,591 | +3.52(+5.41%) |
Sep 22, 2021 | 64.62 | 66.05 | 64.61 | 65.21 | 574,666 | +1.51(+2.36%) |
Sep 21, 2021 | 64.51 | 64.77 | 62.96 | 63.71 | 651,675 | -0.12(-0.19%) |
Sep 20, 2021 | 64.74 | 65.10 | 62.48 | 63.83 | 1,333,675 | -3.34(-4.97%) |
Sep 17, 2021 | 68.10 | 68.62 | 66.78 | 67.16 | 1,702,131 | -0.89(-1.31%) |
Sep 16, 2021 | 68.76 | 69.18 | 67.81 | 68.06 | 595,901 | -0.39(-0.57%) |
Sep 15, 2021 | 66.51 | 68.68 | 66.47 | 68.45 | 531,165 | +2.04(+3.07%) |
Sep 14, 2021 | 68.22 | 68.49 | 66.15 | 66.41 | 644,206 | -1.42(-2.10%) |
Sep 13, 2021 | 67.70 | 68.22 | 67.08 | 67.83 | 362,237 | +1.02(+1.53%) |
Sep 10, 2021 | 67.70 | 68.00 | 66.76 | 66.81 | 571,723 | -0.66(-0.98%) |
Sep 09, 2021 | 66.82 | 68.24 | 66.74 | 67.47 | 447,867 | +0.44(+0.65%) |
Sep 08, 2021 | 67.83 | 68.12 | 66.86 | 67.03 | 449,992 | -1.34(-1.96%) |
Sep 07, 2021 | 68.62 | 69.75 | 68.15 | 68.37 | 820,853 | +0.59(+0.86%) |
Sep 03, 2021 | 68.07 | 68.38 | 67.35 | 67.79 | 304,236 | -0.35(-0.52%) |
Sep 02, 2021 | 67.39 | 68.94 | 66.87 | 68.14 | 394,661 | +0.88(+1.31%) |
Sep 01, 2021 | 68.59 | 68.59 | 66.92 | 67.26 | 591,262 | -0.95(-1.39%) |
Aug 31, 2021 | 67.66 | 68.58 | 67.17 | 68.21 | 578,675 | +0.77(+1.14%) |
Aug 30, 2021 | 69.19 | 69.19 | 67.35 | 67.43 | 368,411 | -1.85(-2.67%) |
Aug 27, 2021 | 68.27 | 69.45 | 67.87 | 69.29 | 755,651 | +1.35(+1.98%) |
Aug 26, 2021 | 69.53 | 69.91 | 67.83 | 67.94 | 497,952 | -1.61(-2.31%) |
Aug 25, 2021 | 68.75 | 70.18 | 68.30 | 69.55 | 589,929 | +1.13(+1.66%) |
Aug 24, 2021 | 68.09 | 68.90 | 66.06 | 68.41 | 536,539 | +0.44(+0.64%) |
Aug 23, 2021 | 66.99 | 68.12 | 66.47 | 67.97 | 686,860 | +1.53(+2.31%) |
Aug 20, 2021 | 65.14 | 66.47 | 65.10 | 66.44 | 750,194 | +1.24(+1.90%) |
Aug 19, 2021 | 66.63 | 67.07 | 64.70 | 65.20 | 1,894,663 | -2.16(-3.20%) |
Aug 18, 2021 | 67.89 | 69.09 | 67.28 | 67.36 | 507,429 | -0.65(-0.96%) |
Aug 17, 2021 | 69.25 | 69.62 | 67.27 | 68.01 | 663,428 | -1.80(-2.58%) |
Aug 16, 2021 | 70.08 | 70.22 | 69.00 | 69.82 | 528,202 | -0.85(-1.20%) |
Aug 13, 2021 | 71.55 | 71.55 | 70.13 | 70.66 | 802,047 | -0.67(-0.94%) |
Aug 12, 2021 | 71.13 | 71.61 | 70.65 | 71.33 | 469,838 | -0.05(-0.07%) |
Aug 11, 2021 | 71.09 | 71.41 | 70.31 | 71.38 | 777,116 | +1.15(+1.64%) |
Aug 10, 2021 | 69.80 | 70.68 | 69.30 | 70.22 | 474,640 | +0.35(+0.51%) |
Aug 09, 2021 | 69.61 | 70.61 | 68.82 | 69.87 | 492,392 | -0.24(-0.34%) |
Aug 06, 2021 | 70.21 | 70.74 | 69.53 | 70.11 | 694,688 | +1.21(+1.75%) |
Aug 05, 2021 | 67.43 | 69.03 | 67.38 | 68.90 | 607,653 | +1.99(+2.97%) |
Aug 04, 2021 | 66.42 | 67.69 | 66.29 | 66.91 | 316,265 | -0.50(-0.74%) |
Aug 03, 2021 | 66.39 | 67.56 | 64.90 | 67.42 | 790,560 | +1.57(+2.39%) |