Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 70.21 | 71.25 | 70.08 | 70.56 | 2,724,260 | -0.32(-0.46%) |
Oct 28, 2021 | 69.65 | 71.78 | 69.65 | 70.88 | 3,681,457 | +1.96(+2.85%) |
Oct 27, 2021 | 68.48 | 69.99 | 67.93 | 68.92 | 5,308,409 | -1.35(-1.92%) |
Oct 26, 2021 | 73.16 | 70.24 | 70.28 | 3,643,169 | -1.91(-2.65%) | |
Oct 25, 2021 | 72.12 | 72.19 | 2,157,612 | +0.57(+0.80%) | ||
Oct 22, 2021 | 72.40 | 71.19 | 71.62 | 2,583,021 | -0.77(-1.07%) | |
Oct 21, 2021 | 70.79 | 72.49 | 70.79 | 72.39 | 1,935,420 | +1.08(+1.51%) |
Oct 20, 2021 | 71.17 | 71.68 | 70.85 | 71.31 | 2,832,009 | +0.03(+0.04%) |
Oct 19, 2021 | 70.47 | 71.43 | 70.07 | 71.28 | 2,189,709 | +0.99(+1.41%) |
Oct 18, 2021 | 68.62 | 70.34 | 68.24 | 70.29 | 2,505,670 | +0.98(+1.42%) |
Oct 15, 2021 | 69.68 | 69.98 | 69.02 | 69.31 | 2,979,111 | +0.27(+0.39%) |
Oct 14, 2021 | 68.09 | 69.08 | 67.91 | 69.05 | 3,852,294 | +2.14(+3.20%) |
Oct 13, 2021 | 68.09 | 68.19 | 66.68 | 66.90 | 5,069,621 | -0.23(-0.35%) |
Oct 12, 2021 | 68.98 | 69.36 | 66.53 | 67.14 | 5,096,285 | -1.39(-2.03%) |
Oct 11, 2021 | 69.36 | 70.37 | 68.48 | 68.53 | 3,037,426 | -1.06(-1.53%) |
Oct 08, 2021 | 71.34 | 71.38 | 69.13 | 69.59 | 4,765,785 | -1.48(-2.08%) |
Oct 07, 2021 | 71.35 | 72.11 | 70.96 | 71.07 | 3,282,906 | +0.71(+1.02%) |
Oct 06, 2021 | 69.54 | 70.56 | 69.36 | 70.36 | 2,989,768 | -0.13(-0.18%) |
Oct 05, 2021 | 70.66 | 71.23 | 70.07 | 70.48 | 5,224,817 | +0.66(+0.95%) |
Oct 04, 2021 | 71.84 | 72.13 | 69.41 | 69.82 | 5,722,488 | -2.90(-3.98%) |
Oct 01, 2021 | 73.62 | 73.66 | 71.96 | 72.72 | 4,490,795 | -0.37(-0.51%) |
Sep 30, 2021 | 73.67 | 74.17 | 72.84 | 73.09 | 2,972,318 | +0.20(+0.27%) |
Sep 29, 2021 | 75.21 | 75.55 | 72.82 | 72.89 | 4,678,351 | -2.51(-3.33%) |
Sep 28, 2021 | 76.99 | 77.89 | 75.35 | 75.40 | 4,472,491 | -3.69(-4.67%) |
Sep 27, 2021 | 78.03 | 79.11 | 77.35 | 79.09 | 2,613,210 | +0.38(+0.48%) |
Sep 24, 2021 | 78.16 | 78.90 | 77.88 | 78.71 | 1,996,816 | +0.06(+0.08%) |
Sep 23, 2021 | 76.75 | 78.94 | 76.75 | 78.65 | 3,321,080 | +1.75(+2.28%) |
Sep 22, 2021 | 75.68 | 77.09 | 75.20 | 76.90 | 3,167,405 | +2.00(+2.67%) |
Sep 21, 2021 | 74.99 | 75.47 | 73.85 | 74.90 | 5,345,899 | +0.37(+0.50%) |
Sep 20, 2021 | 75.34 | 75.42 | 73.48 | 74.53 | 6,213,817 | -2.19(-2.85%) |
Sep 17, 2021 | 77.43 | 77.62 | 75.88 | 76.71 | 11,525,187 | -0.96(-1.23%) |
Sep 16, 2021 | 76.42 | 78.18 | 76.30 | 77.67 | 3,555,059 | +0.44(+0.57%) |
Sep 15, 2021 | 76.55 | 77.26 | 75.87 | 77.23 | 3,628,873 | +0.73(+0.96%) |
Sep 14, 2021 | 76.93 | 77.30 | 75.73 | 76.50 | 3,780,986 | -0.02(-0.03%) |
Sep 13, 2021 | 76.07 | 76.55 | 75.08 | 76.52 | 3,882,384 | +1.53(+2.04%) |
Sep 10, 2021 | 74.89 | 76.55 | 74.89 | 74.99 | 4,030,020 | +0.72(+0.97%) |
Sep 09, 2021 | 73.59 | 74.67 | 73.15 | 74.27 | 3,214,078 | +0.80(+1.09%) |
Sep 08, 2021 | 74.12 | 74.16 | 72.85 | 73.47 | 2,489,388 | -0.83(-1.12%) |
Sep 07, 2021 | 74.91 | 74.91 | 74.01 | 74.30 | 2,635,697 | -0.38(-0.51%) |
Sep 03, 2021 | 74.35 | 75.28 | 74.18 | 74.68 | 2,181,444 | +0.27(+0.36%) |
Sep 02, 2021 | 74.11 | 74.57 | 73.88 | 74.41 | 3,842,546 | +0.31(+0.42%) |
Sep 01, 2021 | 75.55 | 75.56 | 73.82 | 74.10 | 4,081,937 | -0.83(-1.11%) |
Aug 31, 2021 | 75.75 | 75.75 | 73.81 | 74.93 | 4,597,264 | -0.79(-1.04%) |
Aug 30, 2021 | 76.07 | 76.28 | 75.24 | 75.72 | 3,038,589 | -0.18(-0.23%) |
Aug 27, 2021 | 74.40 | 76.36 | 74.18 | 75.89 | 4,263,642 | +1.64(+2.21%) |
Aug 26, 2021 | 71.90 | 74.44 | 71.65 | 74.26 | 5,427,245 | +2.14(+2.96%) |
Aug 25, 2021 | 71.85 | 72.62 | 71.12 | 72.12 | 6,094,543 | +1.62(+2.30%) |
Aug 24, 2021 | 70.72 | 71.47 | 70.38 | 70.50 | 2,407,073 | +0.09(+0.12%) |
Aug 23, 2021 | 69.53 | 70.65 | 69.36 | 70.41 | 5,131,707 | +1.44(+2.09%) |
Aug 20, 2021 | 68.76 | 69.58 | 68.07 | 68.97 | 5,579,399 | +0.28(+0.41%) |
Aug 19, 2021 | 67.77 | 68.95 | 67.13 | 68.69 | 3,976,961 | +0.48(+0.71%) |
Aug 18, 2021 | 68.71 | 69.65 | 68.10 | 68.21 | 3,148,555 | -0.96(-1.39%) |
Aug 17, 2021 | 70.43 | 70.50 | 68.50 | 69.16 | 4,272,186 | -2.24(-3.14%) |
Aug 16, 2021 | 71.92 | 72.42 | 71.17 | 71.41 | 3,156,473 | -0.55(-0.77%) |
Aug 13, 2021 | 71.54 | 72.18 | 71.20 | 71.96 | 2,447,808 | +0.20(+0.28%) |
Aug 12, 2021 | 71.12 | 72.11 | 69.80 | 71.76 | 7,335,907 | +0.32(+0.45%) |
Aug 11, 2021 | 71.92 | 71.92 | 70.12 | 71.43 | 2,165,689 | -0.01(-0.02%) |
Aug 10, 2021 | 71.12 | 71.69 | 70.04 | 71.45 | 3,602,799 | +0.47(+0.67%) |
Aug 09, 2021 | 71.45 | 71.45 | 70.21 | 70.97 | 3,070,130 | -0.11(-0.15%) |
Aug 06, 2021 | 70.68 | 71.28 | 70.40 | 71.08 | 3,197,054 | -0.02(-0.03%) |
Aug 05, 2021 | 70.26 | 71.11 | 69.57 | 71.11 | 3,489,806 | +1.08(+1.54%) |
Aug 04, 2021 | 70.22 | 71.85 | 69.93 | 70.03 | 6,359,160 | +0.33(+0.47%) |
Aug 03, 2021 | 69.18 | 70.03 | 67.87 | 69.70 | 4,740,814 | +0.87(+1.26%) |