Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 79.03 | 79.71 | 78.78 | 79.05 | 4,588,310 | +0.04(+0.05%) |
Oct 28, 2021 | 78.55 | 79.41 | 78.39 | 79.02 | 3,714,316 | +0.81(+1.04%) |
Oct 27, 2021 | 79.67 | 80.69 | 78.15 | 78.21 | 6,784,097 | -1.84(-2.30%) |
Oct 26, 2021 | 80.46 | 80.01 | 80.05 | 6,603,965 | +0.16(+0.21%) | |
Oct 25, 2021 | 80.65 | 80.96 | 79.84 | 79.88 | 4,372,133 | -0.64(-0.79%) |
Oct 22, 2021 | 79.38 | 80.70 | 79.38 | 80.52 | 5,956,206 | +1.26(+1.59%) |
Oct 21, 2021 | 78.54 | 79.57 | 77.81 | 79.26 | 6,161,020 | +0.63(+0.80%) |
Oct 20, 2021 | 78.20 | 78.84 | 77.66 | 78.63 | 6,388,960 | +0.05(+0.06%) |
Oct 19, 2021 | 77.67 | 78.67 | 77.32 | 78.58 | 5,547,990 | +0.95(+1.23%) |
Oct 18, 2021 | 77.82 | 78.29 | 76.82 | 77.63 | 6,561,623 | -0.34(-0.43%) |
Oct 15, 2021 | 76.54 | 78.06 | 75.52 | 77.97 | 9,343,311 | +2.69(+3.57%) |
Oct 14, 2021 | 74.42 | 75.54 | 73.86 | 75.28 | 4,980,548 | +1.77(+2.41%) |
Oct 13, 2021 | 74.72 | 74.90 | 72.20 | 73.50 | 6,294,570 | -0.96(-1.29%) |
Oct 12, 2021 | 74.29 | 75.09 | 73.58 | 74.47 | 6,369,210 | +0.64(+0.86%) |
Oct 11, 2021 | 74.97 | 76.08 | 73.77 | 73.83 | 4,388,471 | -0.70(-0.94%) |
Oct 08, 2021 | 73.56 | 75.04 | 73.43 | 74.53 | 3,616,325 | +0.92(+1.24%) |
Oct 07, 2021 | 73.73 | 74.93 | 73.47 | 73.62 | 4,732,565 | +0.66(+0.90%) |
Oct 06, 2021 | 72.30 | 73.35 | 71.29 | 72.96 | 5,947,376 | -0.18(-0.25%) |
Oct 05, 2021 | 70.99 | 73.78 | 70.99 | 73.15 | 8,114,529 | +2.57(+3.65%) |
Oct 04, 2021 | 71.48 | 72.40 | 70.28 | 70.57 | 6,162,222 | -1.15(-1.60%) |
Oct 01, 2021 | 70.32 | 72.22 | 69.44 | 71.72 | 4,996,166 | +1.52(+2.17%) |
Sep 30, 2021 | 73.21 | 73.21 | 70.15 | 70.20 | 7,345,946 | -2.45(-3.37%) |
Sep 29, 2021 | 73.72 | 73.73 | 72.02 | 72.65 | 6,304,410 | -0.77(-1.05%) |
Sep 28, 2021 | 74.69 | 75.14 | 72.70 | 73.42 | 9,084,271 | -1.16(-1.55%) |
Sep 27, 2021 | 73.24 | 74.86 | 73.19 | 74.57 | 6,831,892 | +1.73(+2.37%) |
Sep 24, 2021 | 71.34 | 73.19 | 71.26 | 72.85 | 6,679,760 | +1.24(+1.74%) |
Sep 23, 2021 | 68.63 | 71.72 | 68.46 | 71.60 | 6,081,604 | +3.76(+5.54%) |
Sep 22, 2021 | 66.94 | 68.53 | 66.57 | 67.85 | 5,144,028 | +1.89(+2.86%) |
Sep 21, 2021 | 66.72 | 66.90 | 65.65 | 65.96 | 4,402,721 | -0.35(-0.52%) |
Sep 20, 2021 | 66.15 | 66.47 | 64.87 | 66.30 | 6,068,781 | -1.57(-2.31%) |
Sep 17, 2021 | 67.73 | 68.36 | 67.29 | 67.88 | 10,642,818 | -0.34(-0.49%) |
Sep 16, 2021 | 68.78 | 69.35 | 67.82 | 68.21 | 3,169,598 | -0.36(-0.52%) |
Sep 15, 2021 | 67.38 | 68.80 | 66.91 | 68.57 | 4,408,929 | +1.37(+2.04%) |
Sep 14, 2021 | 69.18 | 69.57 | 66.62 | 67.20 | 5,782,553 | -2.08(-3.00%) |
Sep 13, 2021 | 69.39 | 69.63 | 68.27 | 69.28 | 3,299,898 | +0.43(+0.63%) |
Sep 10, 2021 | 70.33 | 70.33 | 68.79 | 68.85 | 4,264,878 | -0.86(-1.23%) |
Sep 09, 2021 | 68.99 | 71.09 | 68.71 | 69.71 | 4,720,409 | +0.74(+1.08%) |
Sep 08, 2021 | 69.47 | 69.73 | 68.72 | 68.96 | 3,066,221 | -0.50(-0.72%) |
Sep 07, 2021 | 68.91 | 69.80 | 68.44 | 69.47 | 4,284,380 | -0.01(-0.01%) |
Sep 03, 2021 | 70.30 | 70.88 | 69.44 | 69.48 | 3,475,286 | -0.79(-1.12%) |
Sep 02, 2021 | 70.85 | 70.85 | 69.95 | 70.27 | 3,543,690 | -0.28(-0.40%) |
Sep 01, 2021 | 70.20 | 70.90 | 69.16 | 70.54 | 4,779,183 | +0.34(+0.48%) |
Aug 31, 2021 | 70.57 | 70.93 | 69.35 | 70.21 | 7,730,741 | -0.57(-0.80%) |
Aug 30, 2021 | 73.10 | 73.24 | 70.67 | 70.78 | 10,100,994 | -2.31(-3.16%) |
Aug 27, 2021 | 71.07 | 73.15 | 71.06 | 73.09 | 4,867,658 | +2.11(+2.97%) |
Aug 26, 2021 | 72.25 | 72.47 | 70.96 | 70.98 | 3,359,267 | -0.90(-1.25%) |
Aug 25, 2021 | 71.72 | 72.67 | 71.33 | 71.87 | 4,933,833 | +0.41(+0.58%) |
Aug 24, 2021 | 69.89 | 71.64 | 69.68 | 71.46 | 5,495,625 | +1.78(+2.56%) |
Aug 23, 2021 | 69.68 | 70.10 | 69.44 | 69.68 | 4,139,904 | +0.32(+0.46%) |
Aug 20, 2021 | 68.49 | 69.49 | 68.15 | 69.36 | 3,381,949 | +0.88(+1.28%) |
Aug 19, 2021 | 68.40 | 69.23 | 67.60 | 68.48 | 3,427,925 | -0.91(-1.31%) |
Aug 18, 2021 | 69.63 | 70.80 | 69.31 | 69.39 | 6,047,918 | -0.48(-0.69%) |
Aug 17, 2021 | 70.04 | 70.34 | 69.00 | 69.87 | 5,693,796 | -0.73(-1.04%) |
Aug 16, 2021 | 70.67 | 71.10 | 69.50 | 70.60 | 3,939,339 | -0.72(-1.01%) |
Aug 13, 2021 | 72.57 | 72.68 | 70.79 | 71.33 | 3,685,819 | -1.36(-1.87%) |
Aug 12, 2021 | 71.86 | 72.76 | 71.66 | 72.68 | 3,554,761 | +0.76(+1.06%) |
Aug 11, 2021 | 71.95 | 72.48 | 71.22 | 71.92 | 6,532,778 | +0.27(+0.38%) |
Aug 10, 2021 | 70.52 | 72.10 | 70.11 | 71.65 | 6,016,388 | +1.07(+1.51%) |
Aug 09, 2021 | 68.88 | 71.24 | 68.64 | 70.59 | 6,323,900 | +1.43(+2.07%) |
Aug 06, 2021 | 67.43 | 69.65 | 67.36 | 69.15 | 9,737,505 | +2.53(+3.80%) |
Aug 05, 2021 | 65.43 | 67.01 | 65.39 | 66.63 | 5,007,341 | +1.57(+2.41%) |
Aug 04, 2021 | 64.26 | 65.67 | 63.93 | 65.06 | 4,804,697 | +0.25(+0.39%) |
Aug 03, 2021 | 65.54 | 65.61 | 63.61 | 64.81 | 5,053,140 | -0.32(-0.49%) |