Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 79.68 | 79.91 | 78.07 | 78.42 | 2,179,483 | -1.46(-1.83%) |
Oct 28, 2021 | 79.20 | 79.95 | 78.93 | 79.88 | 2,597,308 | +0.78(+0.99%) |
Oct 27, 2021 | 77.73 | 79.67 | 77.73 | 79.10 | 2,487,194 | +1.03(+1.33%) |
Oct 26, 2021 | 77.35 | 78.49 | 78.07 | 1,043,833 | +0.68(+0.88%) | |
Oct 25, 2021 | 77.67 | 77.81 | 76.79 | 77.39 | 1,143,392 | -0.14(-0.18%) |
Oct 22, 2021 | 77.56 | 78.14 | 77.24 | 77.52 | 1,478,165 | +0.29(+0.38%) |
Oct 21, 2021 | 77.48 | 77.37 | 76.78 | 77.23 | 873,218 | -0.14(-0.18%) |
Oct 20, 2021 | 76.49 | 77.41 | 76.15 | 77.37 | 1,036,893 | +1.13(+1.48%) |
Oct 19, 2021 | 77.06 | 77.06 | 76.16 | 76.24 | 885,603 | -0.74(-0.96%) |
Oct 18, 2021 | 76.33 | 77.31 | 76.25 | 76.98 | 2,437,996 | +0.21(+0.27%) |
Oct 15, 2021 | 77.73 | 77.94 | 76.33 | 76.77 | 1,696,995 | -0.60(-0.77%) |
Oct 14, 2021 | 76.72 | 77.49 | 76.66 | 77.37 | 1,082,569 | +1.10(+1.44%) |
Oct 13, 2021 | 75.40 | 76.44 | 74.85 | 76.27 | 1,173,061 | +0.73(+0.96%) |
Oct 12, 2021 | 75.12 | 76.16 | 75.01 | 75.55 | 1,531,073 | +0.44(+0.59%) |
Oct 11, 2021 | 75.46 | 75.62 | 74.18 | 75.10 | 1,350,229 | +0.01(+0.01%) |
Oct 08, 2021 | 75.78 | 76.37 | 74.96 | 75.09 | 1,203,700 | -0.82(-1.08%) |
Oct 07, 2021 | 76.24 | 76.85 | 75.73 | 75.91 | 1,769,169 | -0.10(-0.13%) |
Oct 06, 2021 | 75.19 | 76.16 | 73.53 | 76.01 | 1,648,918 | +0.51(+0.67%) |
Oct 05, 2021 | 75.69 | 75.97 | 74.69 | 75.50 | 2,330,790 | +0.17(+0.23%) |
Oct 04, 2021 | 73.84 | 75.65 | 73.84 | 75.33 | 1,978,847 | +1.31(+1.77%) |
Oct 01, 2021 | 74.08 | 74.25 | 72.80 | 74.02 | 1,988,265 | +0.57(+0.78%) |
Sep 30, 2021 | 74.31 | 74.42 | 72.72 | 73.45 | 2,203,293 | -0.57(-0.77%) |
Sep 29, 2021 | 73.12 | 74.89 | 73.12 | 74.02 | 1,571,467 | +1.07(+1.47%) |
Sep 28, 2021 | 72.20 | 73.33 | 71.58 | 72.95 | 1,831,535 | +0.25(+0.35%) |
Sep 27, 2021 | 74.27 | 74.84 | 72.67 | 72.69 | 1,994,859 | -1.32(-1.78%) |
Sep 24, 2021 | 73.92 | 74.98 | 73.92 | 74.01 | 1,413,934 | -0.26(-0.35%) |
Sep 23, 2021 | 73.99 | 75.03 | 73.87 | 74.27 | 1,819,034 | +0.96(+1.30%) |
Sep 22, 2021 | 73.47 | 74.00 | 73.22 | 73.32 | 1,830,547 | +0.60(+0.83%) |
Sep 21, 2021 | 73.12 | 73.79 | 72.69 | 72.71 | 1,674,057 | +0.07(+0.10%) |
Sep 20, 2021 | 71.82 | 72.80 | 71.45 | 72.64 | 2,988,385 | +0.32(+0.45%) |
Sep 17, 2021 | 73.43 | 74.06 | 72.29 | 72.32 | 4,936,970 | -1.37(-1.86%) |
Sep 16, 2021 | 73.87 | 74.25 | 73.27 | 73.69 | 1,778,227 | -0.18(-0.24%) |
Sep 15, 2021 | 73.74 | 74.41 | 73.49 | 73.87 | 1,536,545 | +0.18(+0.24%) |
Sep 14, 2021 | 74.11 | 74.42 | 73.29 | 73.69 | 1,467,693 | -0.15(-0.21%) |
Sep 13, 2021 | 73.83 | 74.79 | 73.66 | 73.84 | 1,485,802 | +0.49(+0.66%) |
Sep 10, 2021 | 74.56 | 74.56 | 73.34 | 73.35 | 1,568,678 | -0.96(-1.29%) |
Sep 09, 2021 | 75.26 | 75.40 | 74.22 | 74.31 | 1,413,600 | -1.40(-1.84%) |
Sep 08, 2021 | 74.68 | 76.13 | 74.43 | 75.70 | 1,612,508 | +0.61(+0.82%) |
Sep 07, 2021 | 77.02 | 77.02 | 74.43 | 75.09 | 1,629,972 | -2.03(-2.63%) |
Sep 03, 2021 | 77.17 | 77.34 | 76.10 | 77.12 | 1,362,772 | -0.35(-0.45%) |
Sep 02, 2021 | 77.31 | 77.52 | 76.44 | 77.47 | 2,228,369 | +0.38(+0.49%) |
Sep 01, 2021 | 75.69 | 77.15 | 75.45 | 77.09 | 2,300,017 | +1.34(+1.77%) |
Aug 31, 2021 | 75.89 | 76.06 | 75.55 | 75.75 | 2,365,754 | -0.26(-0.34%) |
Aug 30, 2021 | 75.13 | 76.16 | 74.97 | 76.01 | 1,300,970 | +0.91(+1.21%) |
Aug 27, 2021 | 75.11 | 75.56 | 74.41 | 75.10 | 1,124,335 | +0.50(+0.68%) |
Aug 26, 2021 | 74.18 | 75.05 | 74.03 | 74.60 | 1,423,362 | +0.75(+1.01%) |
Aug 25, 2021 | 73.68 | 74.46 | 73.23 | 73.85 | 2,082,809 | +0.17(+0.23%) |
Aug 24, 2021 | 74.32 | 74.32 | 73.02 | 73.68 | 1,045,762 | -0.51(-0.69%) |
Aug 23, 2021 | 74.43 | 74.82 | 73.79 | 74.19 | 1,064,409 | -0.15(-0.21%) |
Aug 20, 2021 | 74.03 | 74.83 | 73.52 | 74.34 | 1,574,635 | +0.12(+0.16%) |
Aug 19, 2021 | 73.31 | 74.65 | 73.03 | 74.23 | 1,241,978 | +0.59(+0.80%) |
Aug 18, 2021 | 74.12 | 74.34 | 73.57 | 73.64 | 1,138,755 | -0.73(-0.98%) |
Aug 17, 2021 | 74.02 | 74.44 | 73.53 | 74.37 | 841,328 | -0.08(-0.11%) |
Aug 16, 2021 | 74.24 | 75.08 | 73.84 | 74.45 | 784,883 | -0.03(-0.04%) |
Aug 13, 2021 | 74.01 | 74.53 | 73.72 | 74.48 | 816,430 | +0.60(+0.82%) |
Aug 12, 2021 | 74.10 | 73.83 | 73.60 | 73.88 | 1,173,411 | +0.05(+0.06%) |
Aug 11, 2021 | 74.34 | 74.38 | 73.42 | 73.83 | 1,594,441 | -0.14(-0.19%) |
Aug 10, 2021 | 75.29 | 75.44 | 73.94 | 73.97 | 1,587,608 | -1.38(-1.83%) |
Aug 09, 2021 | 75.92 | 76.07 | 75.15 | 75.35 | 905,671 | -0.95(-1.24%) |
Aug 06, 2021 | 76.85 | 76.85 | 76.08 | 76.30 | 971,296 | +0.05(+0.07%) |
Aug 05, 2021 | 76.43 | 76.52 | 75.44 | 76.25 | 1,352,324 | +0.56(+0.74%) |
Aug 04, 2021 | 75.91 | 76.09 | 75.45 | 75.69 | 1,082,990 | -0.31(-0.40%) |
Aug 03, 2021 | 75.69 | 76.03 | 75.11 | 75.99 | 1,183,679 | +0.38(+0.50%) |