Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 77.63 | 78.06 | 76.45 | 76.90 | 8,510,806 | -0.68(-0.87%) |
Oct 28, 2021 | 77.30 | 77.66 | 75.38 | 77.58 | 11,022,404 | +0.23(+0.29%) |
Oct 27, 2021 | 78.89 | 78.97 | 77.25 | 77.35 | 6,366,282 | -2.08(-2.61%) |
Oct 26, 2021 | 80.46 | 79.09 | 79.43 | 6,529,502 | -0.42(-0.53%) | |
Oct 25, 2021 | 78.12 | 80.16 | 78.08 | 79.85 | 8,903,357 | +1.89(+2.42%) |
Oct 22, 2021 | 77.32 | 79.58 | 77.32 | 77.96 | 7,077,315 | +0.56(+0.72%) |
Oct 21, 2021 | 76.44 | 77.44 | 75.45 | 77.40 | 6,013,918 | +0.61(+0.79%) |
Oct 20, 2021 | 76.24 | 76.79 | 75.81 | 76.79 | 4,613,359 | +0.89(+1.17%) |
Oct 19, 2021 | 75.50 | 75.92 | 74.70 | 75.91 | 4,309,147 | +0.77(+1.02%) |
Oct 18, 2021 | 74.88 | 75.45 | 74.00 | 75.14 | 5,486,969 | +0.00(+0.00%) |
Oct 15, 2021 | 75.24 | 75.80 | 74.93 | 75.14 | 6,581,481 | +0.29(+0.38%) |
Oct 14, 2021 | 74.69 | 75.89 | 74.32 | 74.85 | 5,563,230 | +0.85(+1.14%) |
Oct 13, 2021 | 74.10 | 74.84 | 73.78 | 74.01 | 6,709,700 | +0.32(+0.44%) |
Oct 12, 2021 | 75.19 | 75.28 | 73.36 | 73.68 | 6,752,203 | -1.38(-1.83%) |
Oct 11, 2021 | 76.46 | 76.47 | 75.00 | 75.06 | 6,432,317 | -1.27(-1.66%) |
Oct 08, 2021 | 76.48 | 77.07 | 75.97 | 76.33 | 9,034,440 | +0.25(+0.32%) |
Oct 07, 2021 | 75.99 | 77.20 | 75.50 | 76.08 | 8,670,191 | +0.06(+0.08%) |
Oct 06, 2021 | 74.68 | 76.74 | 74.44 | 76.02 | 9,635,634 | +0.49(+0.65%) |
Oct 05, 2021 | 75.97 | 76.37 | 74.97 | 75.53 | 9,935,215 | -0.39(-0.52%) |
Oct 04, 2021 | 76.90 | 77.03 | 75.59 | 75.92 | 6,055,575 | -1.31(-1.69%) |
Oct 01, 2021 | 76.77 | 77.73 | 75.92 | 77.23 | 5,959,763 | +1.12(+1.47%) |
Sep 30, 2021 | 76.28 | 77.11 | 75.73 | 76.11 | 7,664,821 | +0.01(+0.01%) |
Sep 29, 2021 | 75.27 | 77.63 | 75.24 | 76.10 | 9,863,302 | +1.03(+1.38%) |
Sep 28, 2021 | 73.43 | 75.81 | 73.43 | 75.07 | 11,343,555 | +1.23(+1.66%) |
Sep 27, 2021 | 73.79 | 74.70 | 72.47 | 73.84 | 6,623,950 | -0.18(-0.24%) |
Sep 24, 2021 | 73.27 | 74.34 | 72.89 | 74.02 | 7,554,548 | +0.58(+0.79%) |
Sep 23, 2021 | 71.92 | 74.22 | 71.51 | 73.44 | 9,467,427 | +1.83(+2.55%) |
Sep 22, 2021 | 71.98 | 72.81 | 71.01 | 71.61 | 10,462,992 | -0.22(-0.30%) |
Sep 21, 2021 | 75.34 | 75.37 | 71.74 | 71.82 | 14,445,075 | -3.10(-4.13%) |
Sep 20, 2021 | 77.34 | 77.52 | 73.63 | 74.92 | 12,436,649 | -3.32(-4.25%) |
Sep 17, 2021 | 78.11 | 79.17 | 76.71 | 78.25 | 11,194,508 | +0.28(+0.35%) |
Sep 16, 2021 | 77.03 | 78.29 | 76.75 | 77.97 | 9,533,646 | +1.01(+1.32%) |
Sep 15, 2021 | 76.45 | 77.47 | 75.83 | 76.96 | 5,619,300 | +0.40(+0.53%) |
Sep 14, 2021 | 77.48 | 77.58 | 76.38 | 76.55 | 6,339,410 | -0.68(-0.88%) |
Sep 13, 2021 | 78.80 | 79.43 | 76.86 | 77.23 | 7,460,196 | -1.09(-1.39%) |
Sep 10, 2021 | 76.87 | 79.50 | 76.06 | 78.32 | 12,307,101 | +1.56(+2.04%) |
Sep 09, 2021 | 77.51 | 78.10 | 75.86 | 76.76 | 11,514,655 | -2.20(-2.79%) |
Sep 08, 2021 | 77.17 | 78.99 | 76.98 | 78.96 | 8,365,394 | +1.79(+2.32%) |
Sep 07, 2021 | 80.06 | 80.08 | 76.60 | 77.17 | 15,795,778 | -2.67(-3.34%) |
Sep 03, 2021 | 79.87 | 80.30 | 79.45 | 79.84 | 5,700,515 | -0.13(-0.16%) |
Sep 02, 2021 | 81.38 | 81.48 | 79.80 | 79.97 | 8,575,871 | -0.97(-1.20%) |
Sep 01, 2021 | 81.36 | 82.00 | 80.67 | 80.94 | 6,330,601 | -0.07(-0.09%) |
Aug 31, 2021 | 80.13 | 82.00 | 79.86 | 81.01 | 9,637,022 | +1.23(+1.54%) |
Aug 30, 2021 | 80.15 | 80.21 | 78.60 | 79.78 | 8,555,890 | -1.29(-1.59%) |
Aug 27, 2021 | 80.10 | 81.29 | 79.96 | 81.07 | 6,101,723 | +1.16(+1.45%) |
Aug 26, 2021 | 80.24 | 81.13 | 79.85 | 79.91 | 7,488,541 | +0.43(+0.54%) |
Aug 25, 2021 | 80.76 | 80.76 | 78.68 | 79.48 | 10,584,684 | -0.96(-1.20%) |
Aug 24, 2021 | 81.38 | 81.44 | 79.85 | 80.44 | 11,997,235 | -0.42(-0.52%) |
Aug 23, 2021 | 81.56 | 82.11 | 80.54 | 80.86 | 8,811,144 | -0.40(-0.50%) |
Aug 20, 2021 | 81.50 | 82.29 | 80.86 | 81.27 | 7,490,924 | -0.53(-0.65%) |
Aug 19, 2021 | 80.85 | 83.14 | 80.83 | 81.80 | 5,541,100 | +0.33(+0.41%) |
Aug 18, 2021 | 82.22 | 82.75 | 81.40 | 81.46 | 4,634,979 | -0.53(-0.65%) |
Aug 17, 2021 | 81.68 | 83.00 | 81.11 | 81.99 | 4,860,665 | -0.47(-0.57%) |
Aug 16, 2021 | 82.12 | 82.64 | 81.68 | 82.46 | 4,393,487 | +0.00(+0.00%) |
Aug 13, 2021 | 84.87 | 84.96 | 82.07 | 82.46 | 5,459,377 | -1.30(-1.55%) |
Aug 12, 2021 | 83.70 | 84.06 | 81.80 | 83.76 | 7,476,710 | +0.17(+0.20%) |
Aug 11, 2021 | 82.13 | 84.81 | 81.70 | 83.60 | 13,612,220 | +1.98(+2.42%) |
Aug 10, 2021 | 80.40 | 81.98 | 79.93 | 81.62 | 7,898,184 | +1.55(+1.94%) |
Aug 09, 2021 | 80.51 | 81.02 | 79.91 | 80.07 | 6,183,812 | -1.00(-1.24%) |
Aug 06, 2021 | 78.58 | 81.14 | 78.58 | 81.07 | 9,854,893 | +2.07(+2.61%) |
Aug 05, 2021 | 80.21 | 80.68 | 78.04 | 79.00 | 10,037,196 | -1.18(-1.47%) |
Aug 04, 2021 | 82.13 | 82.51 | 79.12 | 80.18 | 20,084,788 | +1.67(+2.13%) |
Aug 03, 2021 | 79.65 | 80.10 | 76.52 | 78.51 | 17,608,002 | -2.88(-3.54%) |