Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 79.34 | 79.48 | 77.82 | 78.15 | 693,758 | -1.37(-1.73%) |
Oct 28, 2021 | 76.96 | 79.62 | 76.96 | 79.52 | 519,691 | +3.14(+4.12%) |
Oct 27, 2021 | 76.04 | 78.57 | 75.67 | 76.38 | 570,830 | -1.55(-1.99%) |
Oct 26, 2021 | 77.43 | 77.93 | 1,234,321 | +0.84(+1.09%) | ||
Oct 25, 2021 | 75.81 | 77.46 | 75.74 | 77.09 | 674,840 | +1.77(+2.35%) |
Oct 22, 2021 | 75.05 | 75.42 | 74.16 | 75.32 | 552,451 | +0.60(+0.80%) |
Oct 21, 2021 | 73.55 | 74.72 | 73.24 | 74.72 | 528,438 | +1.24(+1.69%) |
Oct 20, 2021 | 72.81 | 73.87 | 71.93 | 73.47 | 394,468 | +1.02(+1.41%) |
Oct 19, 2021 | 71.01 | 72.52 | 70.78 | 72.45 | 697,904 | +1.85(+2.63%) |
Oct 18, 2021 | 70.97 | 71.75 | 70.47 | 70.59 | 500,087 | -0.17(-0.23%) |
Oct 15, 2021 | 73.14 | 73.40 | 70.47 | 70.76 | 552,140 | -1.91(-2.63%) |
Oct 14, 2021 | 72.16 | 72.65 | 71.04 | 72.67 | 509,555 | +1.35(+1.89%) |
Oct 13, 2021 | 70.87 | 71.61 | 70.35 | 71.32 | 404,720 | +0.66(+0.94%) |
Oct 12, 2021 | 71.12 | 71.40 | 70.33 | 70.66 | 274,289 | +0.12(+0.17%) |
Oct 11, 2021 | 71.78 | 72.10 | 70.07 | 70.54 | 356,558 | -1.14(-1.60%) |
Oct 08, 2021 | 71.52 | 72.31 | 71.10 | 71.68 | 487,325 | +0.46(+0.65%) |
Oct 07, 2021 | 70.42 | 72.18 | 70.30 | 71.22 | 658,000 | +1.36(+1.94%) |
Oct 06, 2021 | 68.15 | 70.53 | 68.01 | 69.87 | 706,970 | +0.99(+1.43%) |
Oct 05, 2021 | 68.13 | 69.06 | 67.31 | 68.88 | 751,767 | +1.33(+1.97%) |
Oct 04, 2021 | 68.22 | 69.18 | 67.26 | 67.55 | 720,054 | -1.09(-1.59%) |
Oct 01, 2021 | 68.62 | 69.26 | 66.87 | 68.64 | 644,844 | +0.55(+0.81%) |
Sep 30, 2021 | 68.46 | 69.14 | 68.02 | 68.09 | 537,884 | +0.09(+0.14%) |
Sep 29, 2021 | 68.13 | 68.57 | 67.07 | 67.99 | 689,184 | +0.51(+0.75%) |
Sep 28, 2021 | 68.84 | 69.02 | 67.46 | 67.49 | 586,925 | -2.19(-3.15%) |
Sep 27, 2021 | 71.13 | 71.39 | 69.68 | 69.68 | 373,535 | -1.59(-2.23%) |
Sep 24, 2021 | 71.11 | 71.79 | 70.41 | 71.27 | 617,870 | -0.36(-0.50%) |
Sep 23, 2021 | 71.14 | 71.70 | 70.73 | 71.63 | 948,462 | +1.04(+1.48%) |
Sep 22, 2021 | 71.01 | 71.23 | 70.23 | 70.59 | 679,369 | +0.14(+0.20%) |
Sep 21, 2021 | 71.33 | 71.72 | 70.08 | 70.45 | 492,977 | -0.11(-0.16%) |
Sep 20, 2021 | 71.09 | 71.46 | 69.38 | 70.56 | 653,147 | -2.02(-2.78%) |
Sep 17, 2021 | 73.32 | 73.80 | 72.25 | 72.58 | 3,890,651 | -1.18(-1.60%) |
Sep 16, 2021 | 73.20 | 73.97 | 72.13 | 73.76 | 439,562 | +0.55(+0.76%) |
Sep 15, 2021 | 71.77 | 73.45 | 71.41 | 73.20 | 570,304 | +1.50(+2.10%) |
Sep 14, 2021 | 72.64 | 72.64 | 71.20 | 71.70 | 601,626 | -0.46(-0.64%) |
Sep 13, 2021 | 72.55 | 73.27 | 71.45 | 72.16 | 793,842 | -0.19(-0.27%) |
Sep 10, 2021 | 73.59 | 73.78 | 72.27 | 72.35 | 435,574 | -0.75(-1.03%) |
Sep 09, 2021 | 73.09 | 74.40 | 73.09 | 73.10 | 686,520 | -0.22(-0.30%) |
Sep 08, 2021 | 72.36 | 73.66 | 72.22 | 73.32 | 729,181 | +0.63(+0.87%) |
Sep 07, 2021 | 73.05 | 74.15 | 72.69 | 72.69 | 1,023,026 | -0.03(-0.04%) |
Sep 03, 2021 | 72.32 | 72.95 | 72.09 | 72.72 | 590,412 | +0.47(+0.65%) |
Sep 02, 2021 | 71.32 | 72.27 | 70.63 | 72.25 | 570,765 | +1.06(+1.49%) |
Sep 01, 2021 | 70.76 | 71.74 | 70.13 | 71.19 | 602,620 | +0.44(+0.62%) |
Aug 31, 2021 | 70.08 | 71.02 | 69.88 | 70.75 | 800,159 | +0.96(+1.38%) |
Aug 30, 2021 | 68.96 | 70.32 | 68.75 | 69.79 | 576,337 | +0.94(+1.36%) |
Aug 27, 2021 | 68.21 | 69.46 | 68.21 | 68.85 | 479,126 | +0.70(+1.02%) |
Aug 26, 2021 | 67.15 | 68.61 | 67.02 | 68.15 | 432,092 | +0.86(+1.28%) |
Aug 25, 2021 | 66.86 | 67.60 | 66.82 | 67.29 | 680,719 | +0.29(+0.44%) |
Aug 24, 2021 | 66.35 | 67.58 | 66.35 | 67.00 | 858,168 | +0.51(+0.77%) |
Aug 23, 2021 | 65.33 | 66.60 | 65.33 | 66.49 | 687,210 | +1.26(+1.93%) |
Aug 20, 2021 | 65.14 | 66.00 | 64.82 | 65.23 | 1,062,754 | +0.14(+0.21%) |
Aug 19, 2021 | 64.73 | 65.70 | 64.30 | 65.09 | 854,228 | -0.65(-0.99%) |
Aug 18, 2021 | 66.34 | 66.51 | 65.26 | 65.74 | 695,098 | -0.59(-0.88%) |
Aug 17, 2021 | 67.74 | 68.19 | 66.01 | 66.33 | 2,287,393 | -1.86(-2.73%) |
Aug 16, 2021 | 68.12 | 68.53 | 67.56 | 68.19 | 1,212,110 | -0.09(-0.13%) |
Aug 13, 2021 | 66.42 | 68.47 | 66.24 | 68.28 | 988,797 | +2.36(+3.59%) |
Aug 12, 2021 | 64.84 | 66.02 | 64.17 | 65.92 | 894,179 | +0.81(+1.24%) |
Aug 11, 2021 | 66.46 | 66.46 | 64.95 | 65.11 | 634,267 | -0.93(-1.40%) |
Aug 10, 2021 | 66.71 | 67.26 | 66.02 | 66.04 | 532,112 | -0.72(-1.08%) |
Aug 09, 2021 | 67.82 | 67.82 | 66.46 | 66.76 | 378,096 | -0.90(-1.33%) |
Aug 06, 2021 | 67.59 | 67.81 | 66.65 | 67.66 | 493,610 | +0.17(+0.26%) |
Aug 05, 2021 | 67.08 | 67.50 | 66.16 | 67.48 | 787,794 | +0.88(+1.32%) |
Aug 04, 2021 | 66.57 | 67.26 | 66.22 | 66.60 | 458,007 | -0.11(-0.16%) |
Aug 03, 2021 | 65.72 | 66.74 | 64.49 | 66.71 | 539,545 | +1.73(+2.67%) |