Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 74.43 | 74.69 | 74.35 | 74.63 | 27,401,202 | -0.44(-0.58%) |
Oct 28, 2021 | 74.71 | 75.12 | 74.68 | 75.07 | 16,457,969 | +0.72(+0.97%) |
Oct 27, 2021 | 74.65 | 74.76 | 74.33 | 74.34 | 19,897,086 | -0.30(-0.40%) |
Oct 26, 2021 | 74.95 | 74.64 | 11,380,449 | +0.15(+0.20%) | ||
Oct 25, 2021 | 74.45 | 74.62 | 74.23 | 74.49 | 14,730,115 | -0.15(-0.20%) |
Oct 22, 2021 | 74.52 | 74.79 | 74.32 | 74.64 | 23,913,912 | +0.45(+0.60%) |
Oct 21, 2021 | 74.07 | 74.32 | 74.03 | 74.20 | 17,556,932 | -0.35(-0.47%) |
Oct 20, 2021 | 74.36 | 74.64 | 74.29 | 74.55 | 12,117,346 | +0.26(+0.35%) |
Oct 19, 2021 | 74.13 | 74.41 | 74.08 | 74.29 | 15,798,799 | +0.44(+0.60%) |
Oct 18, 2021 | 73.60 | 73.88 | 73.47 | 73.84 | 20,539,570 | -0.32(-0.43%) |
Oct 15, 2021 | 73.96 | 74.17 | 73.87 | 74.16 | 27,136,294 | +0.61(+0.83%) |
Oct 14, 2021 | 73.52 | 73.62 | 73.36 | 73.55 | 21,028,712 | +0.72(+0.99%) |
Oct 13, 2021 | 72.49 | 72.92 | 72.32 | 72.82 | 24,884,662 | +0.71(+0.99%) |
Oct 12, 2021 | 72.20 | 72.36 | 71.98 | 72.11 | 20,164,966 | +0.04(+0.05%) |
Oct 11, 2021 | 72.47 | 72.70 | 72.06 | 72.07 | 25,390,460 | -0.23(-0.32%) |
Oct 08, 2021 | 72.50 | 72.56 | 72.17 | 72.30 | 25,556,834 | -0.01(-0.01%) |
Oct 07, 2021 | 72.15 | 72.61 | 72.14 | 72.31 | 21,471,352 | +0.56(+0.78%) |
Oct 06, 2021 | 71.07 | 71.79 | 70.87 | 71.76 | 39,893,336 | -0.48(-0.67%) |
Oct 05, 2021 | 71.91 | 72.50 | 71.82 | 72.24 | 28,093,276 | +0.49(+0.69%) |
Oct 04, 2021 | 72.29 | 72.37 | 71.50 | 71.75 | 35,586,400 | -0.76(-1.05%) |
Oct 01, 2021 | 72.37 | 72.68 | 71.86 | 72.51 | 48,019,736 | +0.18(+0.24%) |
Sep 30, 2021 | 72.69 | 72.81 | 72.15 | 72.33 | 42,608,892 | -0.29(-0.40%) |
Sep 29, 2021 | 72.98 | 73.03 | 72.54 | 72.62 | 34,224,044 | -0.17(-0.23%) |
Sep 28, 2021 | 73.29 | 73.32 | 72.54 | 72.79 | 51,837,628 | -1.62(-2.18%) |
Sep 27, 2021 | 74.24 | 74.47 | 74.15 | 74.41 | 16,745,187 | -0.05(-0.06%) |
Sep 24, 2021 | 74.38 | 74.64 | 74.34 | 74.46 | 21,641,344 | -0.70(-0.94%) |
Sep 23, 2021 | 74.94 | 75.31 | 74.89 | 75.16 | 33,711,328 | +0.81(+1.08%) |
Sep 22, 2021 | 74.34 | 74.92 | 74.29 | 74.35 | 30,972,620 | +0.37(+0.50%) |
Sep 21, 2021 | 74.25 | 74.37 | 73.88 | 73.98 | 40,413,548 | +0.72(+0.99%) |
Sep 20, 2021 | 73.01 | 73.44 | 72.63 | 73.26 | 48,550,544 | -1.38(-1.85%) |
Sep 17, 2021 | 75.17 | 75.30 | 74.39 | 74.64 | 39,980,360 | -0.99(-1.31%) |
Sep 16, 2021 | 75.43 | 75.65 | 75.23 | 75.63 | 28,034,114 | -0.12(-0.16%) |
Sep 15, 2021 | 75.46 | 75.76 | 75.30 | 75.75 | 28,292,994 | +0.22(+0.29%) |
Sep 14, 2021 | 76.07 | 76.08 | 75.46 | 75.53 | 20,683,052 | -0.32(-0.42%) |
Sep 13, 2021 | 75.99 | 76.00 | 75.59 | 75.85 | 24,088,168 | +0.59(+0.79%) |
Sep 10, 2021 | 75.96 | 76.01 | 75.23 | 75.25 | 28,806,374 | -0.17(-0.22%) |
Sep 09, 2021 | 75.52 | 75.81 | 75.35 | 75.42 | 20,489,502 | -0.13(-0.17%) |
Sep 08, 2021 | 75.83 | 75.96 | 75.42 | 75.55 | 24,551,090 | -0.60(-0.79%) |
Sep 07, 2021 | 76.22 | 76.30 | 76.11 | 76.15 | 15,064,164 | +0.06(+0.07%) |
Sep 03, 2021 | 75.85 | 76.20 | 75.74 | 76.10 | 17,584,612 | +0.34(+0.45%) |
Sep 02, 2021 | 75.76 | 75.92 | 75.68 | 75.75 | 14,912,724 | +0.31(+0.41%) |
Sep 01, 2021 | 75.35 | 75.65 | 75.30 | 75.45 | 32,863,936 | +0.68(+0.91%) |
Aug 31, 2021 | 74.94 | 74.95 | 74.63 | 74.77 | 20,209,168 | -0.04(-0.05%) |
Aug 30, 2021 | 74.80 | 74.91 | 74.70 | 74.81 | 8,781,134 | -0.02(-0.02%) |
Aug 27, 2021 | 74.17 | 74.89 | 74.14 | 74.83 | 26,893,064 | +0.68(+0.91%) |
Aug 26, 2021 | 74.30 | 74.40 | 74.03 | 74.15 | 18,250,664 | -0.39(-0.52%) |
Aug 25, 2021 | 74.44 | 74.61 | 74.32 | 74.54 | 13,903,511 | +0.03(+0.04%) |
Aug 24, 2021 | 74.33 | 74.63 | 74.26 | 74.51 | 14,800,018 | +0.16(+0.21%) |
Aug 23, 2021 | 74.07 | 74.43 | 74.04 | 74.35 | 24,292,764 | +0.69(+0.93%) |
Aug 20, 2021 | 73.17 | 73.69 | 73.08 | 73.67 | 17,061,078 | +0.29(+0.39%) |
Aug 19, 2021 | 73.15 | 73.58 | 73.11 | 73.38 | 32,909,462 | -0.73(-0.99%) |
Aug 18, 2021 | 74.38 | 74.67 | 74.10 | 74.11 | 17,670,768 | -0.29(-0.39%) |
Aug 17, 2021 | 74.40 | 74.57 | 74.07 | 74.40 | 25,403,966 | -0.70(-0.94%) |
Aug 16, 2021 | 74.91 | 75.11 | 74.67 | 75.10 | 20,702,004 | -0.39(-0.52%) |
Aug 13, 2021 | 75.28 | 75.52 | 75.22 | 75.49 | 15,778,782 | +0.45(+0.61%) |
Aug 12, 2021 | 74.95 | 75.07 | 74.80 | 75.04 | 13,419,915 | -0.06(-0.09%) |
Aug 11, 2021 | 75.04 | 75.15 | 74.88 | 75.10 | 16,173,184 | +0.51(+0.68%) |
Aug 10, 2021 | 74.43 | 74.59 | 74.38 | 74.59 | 11,256,886 | +0.17(+0.22%) |
Aug 09, 2021 | 74.48 | 74.53 | 74.34 | 74.43 | 8,517,294 | -0.04(-0.05%) |
Aug 06, 2021 | 74.58 | 74.66 | 74.34 | 74.47 | 11,747,471 | -0.28(-0.37%) |
Aug 05, 2021 | 74.76 | 74.83 | 74.66 | 74.74 | 12,800,482 | +0.36(+0.49%) |
Aug 04, 2021 | 74.65 | 74.78 | 74.36 | 74.38 | 13,860,776 | -0.22(-0.30%) |
Aug 03, 2021 | 74.39 | 74.62 | 74.08 | 74.60 | 20,521,654 | +0.53(+0.71%) |