Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 73.18 | 74.40 | 72.66 | 73.97 | 8,534,504 | +0.33(+0.45%) |
Oct 28, 2021 | 77.12 | 78.98 | 73.38 | 73.65 | 7,839,375 | -3.12(-4.06%) |
Oct 27, 2021 | 77.04 | 77.19 | 76.60 | 76.77 | 2,950,369 | +0.14(+0.18%) |
Oct 26, 2021 | 76.34 | 76.62 | 1,663,395 | +0.40(+0.53%) | ||
Oct 25, 2021 | 77.17 | 77.38 | 76.11 | 76.22 | 2,797,813 | -0.78(-1.01%) |
Oct 22, 2021 | 76.45 | 77.04 | 76.33 | 77.00 | 1,439,372 | +0.68(+0.90%) |
Oct 21, 2021 | 76.54 | 76.62 | 75.69 | 76.32 | 1,439,992 | +0.20(+0.26%) |
Oct 20, 2021 | 74.82 | 76.57 | 74.74 | 76.12 | 2,428,164 | +1.47(+1.97%) |
Oct 19, 2021 | 73.49 | 74.69 | 73.44 | 74.65 | 2,698,195 | +1.41(+1.92%) |
Oct 18, 2021 | 74.57 | 74.57 | 73.02 | 73.24 | 1,945,729 | -1.42(-1.91%) |
Oct 15, 2021 | 74.95 | 75.29 | 74.65 | 74.67 | 1,903,794 | -0.18(-0.24%) |
Oct 14, 2021 | 74.10 | 74.87 | 74.10 | 74.84 | 1,872,249 | +1.02(+1.38%) |
Oct 13, 2021 | 73.75 | 74.25 | 73.51 | 73.82 | 1,591,590 | +0.08(+0.11%) |
Oct 12, 2021 | 73.85 | 74.04 | 73.34 | 73.74 | 1,488,439 | -0.20(-0.27%) |
Oct 11, 2021 | 74.87 | 75.04 | 73.86 | 73.94 | 2,146,035 | -1.20(-1.60%) |
Oct 08, 2021 | 75.61 | 75.99 | 74.94 | 75.14 | 2,819,280 | -0.36(-0.47%) |
Oct 07, 2021 | 76.03 | 76.73 | 75.40 | 75.49 | 3,539,512 | -0.26(-0.35%) |
Oct 06, 2021 | 75.41 | 75.81 | 74.64 | 75.75 | 3,148,356 | +0.00(+0.00%) |
Oct 05, 2021 | 75.68 | 77.00 | 75.41 | 75.75 | 2,942,079 | +0.41(+0.55%) |
Oct 04, 2021 | 75.88 | 76.44 | 74.76 | 75.34 | 3,371,199 | -0.81(-1.07%) |
Oct 01, 2021 | 75.48 | 76.50 | 74.72 | 76.16 | 3,079,449 | +0.81(+1.07%) |
Sep 30, 2021 | 76.83 | 77.32 | 75.33 | 75.35 | 3,303,999 | -1.29(-1.69%) |
Sep 29, 2021 | 75.69 | 77.09 | 75.67 | 76.64 | 2,720,204 | +1.01(+1.34%) |
Sep 28, 2021 | 75.39 | 75.88 | 74.99 | 75.63 | 3,130,631 | +0.15(+0.20%) |
Sep 27, 2021 | 75.35 | 75.75 | 74.84 | 75.48 | 2,416,790 | -0.26(-0.35%) |
Sep 24, 2021 | 75.52 | 75.95 | 75.44 | 75.74 | 2,144,189 | +0.06(+0.07%) |
Sep 23, 2021 | 76.03 | 76.27 | 75.63 | 75.69 | 2,923,063 | -0.24(-0.32%) |
Sep 22, 2021 | 77.04 | 77.19 | 75.89 | 75.93 | 2,610,340 | -0.84(-1.10%) |
Sep 21, 2021 | 77.62 | 77.97 | 76.74 | 76.77 | 2,137,686 | -0.32(-0.41%) |
Sep 20, 2021 | 77.62 | 77.92 | 76.75 | 77.09 | 3,001,443 | -1.24(-1.58%) |
Sep 17, 2021 | 77.70 | 78.35 | 77.49 | 78.33 | 4,811,726 | +0.37(+0.47%) |
Sep 16, 2021 | 78.28 | 78.57 | 77.05 | 77.96 | 2,873,138 | -0.33(-0.42%) |
Sep 15, 2021 | 76.62 | 78.85 | 76.31 | 78.29 | 6,293,099 | +1.69(+2.20%) |
Sep 14, 2021 | 75.68 | 76.62 | 75.49 | 76.61 | 3,061,034 | +1.07(+1.41%) |
Sep 13, 2021 | 77.04 | 77.07 | 75.26 | 75.54 | 3,102,579 | -0.27(-0.36%) |
Sep 10, 2021 | 76.77 | 76.81 | 75.61 | 75.81 | 2,685,229 | -0.75(-0.98%) |
Sep 09, 2021 | 77.69 | 77.69 | 76.24 | 76.56 | 3,757,079 | -0.97(-1.26%) |
Sep 08, 2021 | 77.92 | 78.61 | 77.48 | 77.53 | 3,256,374 | -0.55(-0.71%) |
Sep 07, 2021 | 77.13 | 78.46 | 76.81 | 78.09 | 6,204,312 | +0.60(+0.77%) |
Sep 03, 2021 | 75.93 | 77.90 | 75.68 | 77.49 | 5,444,770 | +1.55(+2.04%) |
Sep 02, 2021 | 75.88 | 77.74 | 75.14 | 75.94 | 8,758,999 | +3.50(+4.84%) |
Sep 01, 2021 | 71.46 | 72.70 | 70.79 | 72.44 | 4,286,518 | +1.29(+1.81%) |
Aug 31, 2021 | 70.92 | 71.29 | 70.29 | 71.15 | 5,585,037 | +0.21(+0.29%) |
Aug 30, 2021 | 69.31 | 71.62 | 69.31 | 70.94 | 10,002,545 | +1.89(+2.74%) |
Aug 27, 2021 | 69.17 | 69.44 | 68.89 | 69.05 | 2,806,675 | +0.19(+0.27%) |
Aug 26, 2021 | 68.71 | 69.07 | 68.26 | 68.86 | 3,310,546 | -0.03(-0.04%) |
Aug 25, 2021 | 69.37 | 69.42 | 68.70 | 68.89 | 3,161,652 | -0.68(-0.98%) |
Aug 24, 2021 | 69.78 | 70.04 | 69.42 | 69.57 | 2,270,337 | -0.26(-0.37%) |
Aug 23, 2021 | 70.42 | 70.42 | 69.64 | 69.83 | 2,712,642 | -0.35(-0.51%) |
Aug 20, 2021 | 69.83 | 70.59 | 69.68 | 70.19 | 3,521,050 | +0.16(+0.23%) |
Aug 19, 2021 | 70.22 | 70.60 | 69.84 | 70.03 | 3,236,010 | -0.23(-0.33%) |
Aug 18, 2021 | 71.00 | 71.13 | 70.23 | 70.26 | 3,395,012 | -0.62(-0.87%) |
Aug 17, 2021 | 70.75 | 71.11 | 70.47 | 70.88 | 3,192,278 | +0.23(+0.33%) |
Aug 16, 2021 | 69.80 | 70.78 | 69.66 | 70.64 | 3,893,656 | +1.05(+1.50%) |
Aug 13, 2021 | 68.89 | 69.79 | 68.66 | 69.60 | 3,180,224 | +0.65(+0.95%) |
Aug 12, 2021 | 69.16 | 69.32 | 68.65 | 68.95 | 1,548,622 | -0.11(-0.16%) |
Aug 11, 2021 | 69.08 | 69.43 | 68.91 | 69.06 | 1,900,540 | +0.12(+0.18%) |
Aug 10, 2021 | 69.26 | 69.38 | 68.83 | 68.94 | 2,547,155 | -0.14(-0.20%) |
Aug 09, 2021 | 69.83 | 69.93 | 69.02 | 69.08 | 2,449,181 | -0.77(-1.11%) |
Aug 06, 2021 | 69.62 | 70.21 | 69.51 | 69.85 | 3,204,407 | +0.35(+0.50%) |
Aug 05, 2021 | 69.98 | 69.98 | 68.71 | 69.51 | 7,486,462 | -0.64(-0.92%) |
Aug 04, 2021 | 71.17 | 71.29 | 69.98 | 70.15 | 6,000,433 | -1.05(-1.48%) |
Aug 03, 2021 | 71.73 | 71.88 | 70.94 | 71.20 | 4,764,060 | -0.87(-1.20%) |