Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 70.98 | 71.28 | 70.90 | 71.06 | 1,444,948 | -0.03(-0.04%) |
Oct 28, 2021 | 70.64 | 71.10 | 70.62 | 71.08 | 1,196,460 | +0.58(+0.82%) |
Oct 27, 2021 | 71.42 | 71.42 | 70.47 | 70.51 | 1,464,939 | -0.98(-1.37%) |
Oct 26, 2021 | 71.68 | 71.49 | 1,771,619 | -0.19(-0.27%) | ||
Oct 25, 2021 | 71.61 | 71.79 | 71.29 | 71.68 | 1,569,287 | +0.17(+0.24%) |
Oct 22, 2021 | 71.40 | 71.70 | 71.22 | 71.51 | 1,474,173 | +0.19(+0.27%) |
Oct 21, 2021 | 71.52 | 71.53 | 71.00 | 71.31 | 2,021,299 | -0.36(-0.50%) |
Oct 20, 2021 | 71.02 | 71.72 | 70.94 | 71.67 | 1,504,806 | +0.69(+0.97%) |
Oct 19, 2021 | 70.61 | 70.98 | 70.34 | 70.98 | 1,787,565 | +0.62(+0.89%) |
Oct 18, 2021 | 70.28 | 70.67 | 70.01 | 70.36 | 1,622,315 | -0.23(-0.32%) |
Oct 15, 2021 | 70.59 | 70.82 | 70.44 | 70.59 | 1,524,860 | +0.31(+0.44%) |
Oct 14, 2021 | 69.65 | 70.28 | 69.50 | 70.28 | 1,374,179 | +1.06(+1.54%) |
Oct 13, 2021 | 69.12 | 69.39 | 68.47 | 69.21 | 1,767,966 | +0.17(+0.25%) |
Oct 12, 2021 | 69.47 | 69.56 | 68.86 | 69.04 | 1,684,406 | -0.34(-0.49%) |
Oct 11, 2021 | 69.76 | 70.20 | 69.37 | 69.38 | 1,390,264 | -0.34(-0.49%) |
Oct 08, 2021 | 69.73 | 69.93 | 69.54 | 69.72 | 1,231,903 | -0.02(-0.03%) |
Oct 07, 2021 | 69.65 | 70.23 | 69.65 | 69.74 | 1,360,933 | +0.52(+0.76%) |
Oct 06, 2021 | 68.66 | 69.21 | 68.21 | 69.21 | 1,861,799 | +0.11(+0.16%) |
Oct 05, 2021 | 68.83 | 69.45 | 68.51 | 69.10 | 1,616,282 | +0.41(+0.60%) |
Oct 04, 2021 | 68.92 | 69.38 | 68.33 | 68.69 | 4,826,767 | -0.28(-0.40%) |
Oct 01, 2021 | 68.48 | 69.32 | 67.89 | 68.97 | 2,188,861 | +0.91(+1.33%) |
Sep 30, 2021 | 69.41 | 69.47 | 68.05 | 68.06 | 6,744,241 | -1.05(-1.53%) |
Sep 29, 2021 | 68.94 | 69.41 | 68.70 | 69.11 | 1,340,164 | +0.33(+0.48%) |
Sep 28, 2021 | 69.41 | 69.55 | 68.66 | 68.78 | 2,986,569 | -0.83(-1.19%) |
Sep 27, 2021 | 69.20 | 69.77 | 69.20 | 69.61 | 2,677,898 | +0.45(+0.65%) |
Sep 24, 2021 | 68.90 | 69.41 | 68.88 | 69.16 | 1,926,795 | +0.14(+0.20%) |
Sep 23, 2021 | 68.44 | 69.35 | 68.39 | 69.02 | 2,213,084 | +0.92(+1.35%) |
Sep 22, 2021 | 68.06 | 68.56 | 67.88 | 68.11 | 2,134,307 | +0.59(+0.88%) |
Sep 21, 2021 | 68.09 | 68.25 | 67.39 | 67.51 | 2,636,880 | -0.25(-0.36%) |
Sep 20, 2021 | 67.78 | 68.05 | 67.02 | 67.76 | 4,610,153 | -0.95(-1.39%) |
Sep 17, 2021 | 69.00 | 69.06 | 68.54 | 68.71 | 2,442,557 | -0.45(-0.64%) |
Sep 16, 2021 | 69.65 | 69.73 | 68.81 | 69.16 | 1,584,810 | -0.46(-0.67%) |
Sep 15, 2021 | 69.03 | 69.79 | 68.90 | 69.62 | 1,602,597 | +0.62(+0.90%) |
Sep 14, 2021 | 69.70 | 69.73 | 68.80 | 69.00 | 2,309,534 | -0.48(-0.69%) |
Sep 13, 2021 | 69.59 | 69.80 | 69.13 | 69.49 | 1,472,980 | +0.34(+0.49%) |
Sep 10, 2021 | 69.75 | 69.85 | 69.13 | 69.15 | 1,504,423 | -0.33(-0.47%) |
Sep 09, 2021 | 69.77 | 70.00 | 69.36 | 69.48 | 1,312,897 | -0.37(-0.53%) |
Sep 08, 2021 | 69.72 | 69.93 | 69.49 | 69.85 | 1,699,654 | +0.04(+0.05%) |
Sep 07, 2021 | 70.63 | 70.63 | 69.76 | 69.81 | 1,985,277 | -0.94(-1.32%) |
Sep 03, 2021 | 70.74 | 70.87 | 70.58 | 70.75 | 1,125,192 | -0.04(-0.05%) |
Sep 02, 2021 | 70.55 | 70.80 | 70.45 | 70.79 | 1,559,414 | +0.45(+0.63%) |
Sep 01, 2021 | 70.71 | 70.67 | 70.14 | 70.34 | 2,408,439 | -0.33(-0.46%) |
Aug 31, 2021 | 70.63 | 70.70 | 70.44 | 70.67 | 1,278,030 | +0.05(+0.08%) |
Aug 30, 2021 | 70.82 | 70.93 | 70.60 | 70.61 | 1,324,059 | -0.09(-0.13%) |
Aug 27, 2021 | 70.29 | 70.77 | 70.22 | 70.70 | 1,123,171 | +0.58(+0.83%) |
Aug 26, 2021 | 70.49 | 70.51 | 70.07 | 70.12 | 2,008,797 | -0.35(-0.50%) |
Aug 25, 2021 | 70.35 | 70.76 | 70.17 | 70.48 | 1,711,682 | +0.14(+0.19%) |
Aug 24, 2021 | 70.49 | 70.55 | 70.30 | 70.34 | 1,137,902 | -0.05(-0.08%) |
Aug 23, 2021 | 70.29 | 70.68 | 70.26 | 70.40 | 1,351,654 | +0.44(+0.62%) |
Aug 20, 2021 | 69.59 | 70.11 | 69.44 | 69.96 | 1,157,143 | +0.38(+0.55%) |
Aug 19, 2021 | 69.05 | 69.78 | 68.99 | 69.58 | 2,217,187 | +0.01(+0.01%) |
Aug 18, 2021 | 70.36 | 70.55 | 69.51 | 69.57 | 1,695,344 | -1.01(-1.43%) |
Aug 17, 2021 | 70.70 | 70.70 | 70.01 | 70.58 | 2,095,933 | -0.48(-0.68%) |
Aug 16, 2021 | 70.62 | 71.06 | 70.29 | 71.06 | 1,522,410 | +0.27(+0.39%) |
Aug 13, 2021 | 70.70 | 70.84 | 70.59 | 70.79 | 1,230,767 | +0.15(+0.21%) |
Aug 12, 2021 | 70.58 | 70.66 | 70.30 | 70.64 | 1,566,800 | +0.06(+0.09%) |
Aug 11, 2021 | 70.35 | 70.60 | 70.22 | 70.58 | 1,371,407 | +0.37(+0.53%) |
Aug 10, 2021 | 69.66 | 70.21 | 69.52 | 70.20 | 1,185,728 | +0.63(+0.90%) |
Aug 09, 2021 | 69.63 | 69.73 | 69.39 | 69.58 | 1,257,936 | -0.05(-0.08%) |
Aug 06, 2021 | 69.52 | 69.72 | 69.44 | 69.63 | 1,557,647 | +0.22(+0.31%) |
Aug 05, 2021 | 69.26 | 69.44 | 69.22 | 69.41 | 1,416,693 | +0.38(+0.55%) |
Aug 04, 2021 | 69.55 | 69.59 | 69.01 | 69.03 | 1,843,475 | -0.88(-1.26%) |
Aug 03, 2021 | 69.27 | 69.91 | 68.89 | 69.91 | 1,480,453 | +0.81(+1.17%) |