Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 79.07 | 79.33 | 79.24 | 9,666,565 | -0.02(-0.02%) | |
Oct 28, 2021 | 79.31 | 79.39 | 79.20 | 79.25 | 6,706,778 | -0.10(-0.13%) |
Oct 27, 2021 | 79.21 | 79.46 | 79.10 | 79.36 | 8,205,274 | +0.29(+0.36%) |
Oct 26, 2021 | 78.99 | 79.07 | 79.07 | 6,606,946 | +0.16(+0.20%) | |
Oct 25, 2021 | 78.85 | 78.91 | 5,011,035 | +0.04(+0.05%) | ||
Oct 22, 2021 | 78.80 | 78.90 | 78.73 | 78.87 | 6,544,163 | +0.17(+0.21%) |
Oct 21, 2021 | 78.80 | 78.82 | 78.68 | 78.71 | 6,541,120 | -0.11(-0.14%) |
Oct 20, 2021 | 78.88 | 78.98 | 78.82 | 78.82 | 5,743,211 | -0.09(-0.12%) |
Oct 19, 2021 | 79.05 | 79.05 | 78.90 | 78.91 | 4,163,943 | -0.22(-0.28%) |
Oct 18, 2021 | 79.07 | 79.19 | 78.98 | 79.13 | 6,315,342 | -0.05(-0.06%) |
Oct 15, 2021 | 79.24 | 79.24 | 79.14 | 79.18 | 6,248,146 | -0.20(-0.25%) |
Oct 14, 2021 | 79.28 | 79.38 | 79.23 | 79.38 | 4,670,501 | +0.14(+0.18%) |
Oct 13, 2021 | 79.11 | 79.25 | 79.11 | 79.24 | 5,404,650 | +0.21(+0.27%) |
Oct 12, 2021 | 78.82 | 79.05 | 78.82 | 79.02 | 5,955,511 | +0.29(+0.37%) |
Oct 11, 2021 | 78.75 | 78.81 | 78.72 | 78.73 | 3,537,649 | -0.12(-0.15%) |
Oct 08, 2021 | 78.99 | 78.99 | 78.81 | 78.86 | 4,897,417 | -0.20(-0.25%) |
Oct 07, 2021 | 79.13 | 79.15 | 79.04 | 79.05 | 5,776,633 | -0.22(-0.28%) |
Oct 06, 2021 | 79.25 | 79.30 | 79.21 | 79.27 | 7,730,769 | +0.04(+0.05%) |
Oct 05, 2021 | 79.38 | 79.40 | 79.21 | 79.24 | 4,733,967 | -0.20(-0.26%) |
Oct 04, 2021 | 79.39 | 79.50 | 79.32 | 79.44 | 7,840,860 | -0.05(-0.06%) |
Oct 01, 2021 | 79.35 | 79.52 | 79.32 | 79.49 | 6,494,360 | +0.27(+0.34%) |
Sep 30, 2021 | 79.21 | 79.26 | 79.15 | 79.22 | 6,340,173 | -0.02(-0.02%) |
Sep 29, 2021 | 79.34 | 79.42 | 79.16 | 79.24 | 5,527,797 | +0.01(+0.01%) |
Sep 28, 2021 | 79.33 | 79.38 | 79.16 | 79.23 | 6,747,102 | -0.34(-0.43%) |
Sep 27, 2021 | 79.54 | 79.65 | 79.51 | 79.57 | 5,246,814 | -0.09(-0.12%) |
Sep 24, 2021 | 79.74 | 79.76 | 79.62 | 79.66 | 4,498,737 | -0.17(-0.21%) |
Sep 23, 2021 | 80.05 | 80.07 | 79.79 | 79.83 | 5,633,235 | -0.41(-0.51%) |
Sep 22, 2021 | 80.17 | 80.28 | 80.10 | 80.24 | 6,478,763 | +0.06(+0.08%) |
Sep 21, 2021 | 80.20 | 80.21 | 80.13 | 80.17 | 7,510,108 | -0.02(-0.02%) |
Sep 20, 2021 | 80.09 | 80.22 | 80.08 | 80.19 | 6,682,713 | +0.22(+0.28%) |
Sep 17, 2021 | 79.96 | 79.99 | 79.89 | 79.97 | 7,414,028 | -0.10(-0.13%) |
Sep 16, 2021 | 80.05 | 80.15 | 80.01 | 80.07 | 4,966,369 | -0.15(-0.18%) |
Sep 15, 2021 | 80.27 | 80.28 | 80.13 | 80.22 | 6,692,615 | -0.07(-0.09%) |
Sep 14, 2021 | 80.15 | 80.36 | 80.13 | 80.29 | 5,135,187 | +0.19(+0.24%) |
Sep 13, 2021 | 80.04 | 80.12 | 80.03 | 80.10 | 4,365,762 | +0.12(+0.15%) |
Sep 10, 2021 | 80.04 | 80.08 | 79.83 | 79.98 | 4,003,444 | -0.19(-0.24%) |
Sep 09, 2021 | 79.97 | 80.20 | 79.90 | 80.17 | 5,937,888 | +0.29(+0.36%) |
Sep 08, 2021 | 79.84 | 79.96 | 79.81 | 79.89 | 5,247,303 | +0.13(+0.16%) |
Sep 07, 2021 | 79.80 | 79.82 | 79.69 | 79.76 | 5,220,579 | -0.23(-0.29%) |
Sep 03, 2021 | 79.97 | 80.01 | 79.92 | 79.99 | 4,379,097 | -0.17(-0.21%) |
Sep 02, 2021 | 80.11 | 80.15 | 80.04 | 80.15 | 5,269,572 | +0.11(+0.14%) |
Sep 01, 2021 | 80.11 | 80.11 | 79.96 | 80.04 | 5,169,395 | +0.01(+0.02%) |
Aug 31, 2021 | 80.12 | 80.17 | 79.96 | 80.03 | 5,374,652 | -0.10(-0.13%) |
Aug 30, 2021 | 79.98 | 80.13 | 79.96 | 80.13 | 4,450,066 | +0.09(+0.12%) |
Aug 27, 2021 | 79.83 | 80.04 | 79.76 | 80.04 | 5,165,125 | +0.23(+0.29%) |
Aug 26, 2021 | 79.83 | 79.83 | 79.70 | 79.81 | 5,197,562 | +0.01(+0.01%) |
Aug 25, 2021 | 79.96 | 79.97 | 79.73 | 79.80 | 4,219,818 | -0.13(-0.16%) |
Aug 24, 2021 | 80.02 | 80.05 | 79.93 | 79.93 | 5,579,897 | -0.16(-0.20%) |
Aug 23, 2021 | 80.05 | 80.09 | 80.00 | 80.08 | 4,327,466 | +0.02(+0.02%) |
Aug 20, 2021 | 80.10 | 80.13 | 80.03 | 80.07 | 3,869,133 | -0.02(-0.02%) |
Aug 19, 2021 | 80.06 | 80.08 | 79.98 | 80.08 | 5,775,452 | +0.18(+0.22%) |
Aug 18, 2021 | 79.91 | 80.00 | 79.83 | 79.91 | 4,928,523 | -0.02(-0.02%) |
Aug 17, 2021 | 79.95 | 80.04 | 79.91 | 79.93 | 7,744,431 | -0.08(-0.10%) |
Aug 16, 2021 | 80.04 | 80.16 | 79.98 | 80.01 | 4,233,906 | +0.07(+0.09%) |
Aug 13, 2021 | 79.72 | 79.94 | 79.70 | 79.94 | 4,677,530 | +0.31(+0.40%) |
Aug 12, 2021 | 79.58 | 79.64 | 79.51 | 79.62 | 5,344,025 | +0.01(+0.01%) |
Aug 11, 2021 | 79.58 | 79.73 | 79.47 | 79.61 | 7,015,932 | +0.06(+0.07%) |
Aug 10, 2021 | 79.71 | 79.71 | 79.56 | 79.56 | 4,658,870 | -0.12(-0.15%) |
Aug 09, 2021 | 79.90 | 79.95 | 79.68 | 79.68 | 4,906,411 | -0.15(-0.19%) |
Aug 06, 2021 | 79.90 | 79.97 | 79.81 | 79.83 | 4,677,810 | -0.38(-0.47%) |
Aug 05, 2021 | 80.32 | 80.33 | 80.17 | 80.20 | 4,984,947 | -0.19(-0.23%) |
Aug 04, 2021 | 80.54 | 80.57 | 80.20 | 80.39 | 4,231,710 | +0.00(+0.00%) |
Aug 03, 2021 | 80.38 | 80.47 | 80.36 | 80.39 | 5,723,451 | +0.02(+0.02%) |