Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 74.07 | 74.25 | 72.55 | 73.42 | 185,834 | -0.64(-0.86%) |
Oct 28, 2021 | 74.08 | 74.41 | 73.78 | 74.06 | 117,087 | +0.30(+0.41%) |
Oct 27, 2021 | 76.51 | 77.50 | 73.76 | 73.76 | 272,822 | -2.87(-3.75%) |
Oct 26, 2021 | 77.23 | 76.63 | 135,526 | -0.44(-0.57%) | ||
Oct 25, 2021 | 77.12 | 78.62 | 76.99 | 77.07 | 115,723 | -0.33(-0.43%) |
Oct 22, 2021 | 77.20 | 78.83 | 77.20 | 77.40 | 216,721 | -0.07(-0.09%) |
Oct 21, 2021 | 75.78 | 77.53 | 75.53 | 77.47 | 308,080 | +1.32(+1.73%) |
Oct 20, 2021 | 74.91 | 76.22 | 74.66 | 76.16 | 172,243 | +1.53(+2.05%) |
Oct 19, 2021 | 73.34 | 74.84 | 73.01 | 74.62 | 230,538 | +1.51(+2.07%) |
Oct 18, 2021 | 71.66 | 73.50 | 71.25 | 73.11 | 317,465 | +1.24(+1.72%) |
Oct 15, 2021 | 72.92 | 73.31 | 71.87 | 71.87 | 163,204 | -0.08(-0.11%) |
Oct 14, 2021 | 71.00 | 71.98 | 70.82 | 71.95 | 158,063 | +1.61(+2.29%) |
Oct 13, 2021 | 71.13 | 71.74 | 70.05 | 70.34 | 187,424 | -0.72(-1.01%) |
Oct 12, 2021 | 70.92 | 71.23 | 70.44 | 71.05 | 82,271 | +0.27(+0.37%) |
Oct 11, 2021 | 71.42 | 71.86 | 70.67 | 70.79 | 83,506 | -0.86(-1.19%) |
Oct 08, 2021 | 71.96 | 71.99 | 70.88 | 71.64 | 136,513 | -0.38(-0.53%) |
Oct 07, 2021 | 72.52 | 73.09 | 71.86 | 72.03 | 154,362 | -0.55(-0.76%) |
Oct 06, 2021 | 72.33 | 72.83 | 71.36 | 72.58 | 132,225 | -0.13(-0.18%) |
Oct 05, 2021 | 73.08 | 73.56 | 72.06 | 72.71 | 368,350 | +0.33(+0.46%) |
Oct 04, 2021 | 72.73 | 73.29 | 72.20 | 72.37 | 107,495 | -0.26(-0.35%) |
Oct 01, 2021 | 72.20 | 73.47 | 71.84 | 72.63 | 243,627 | +0.79(+1.09%) |
Sep 30, 2021 | 73.00 | 73.37 | 71.83 | 71.84 | 247,809 | -0.85(-1.18%) |
Sep 29, 2021 | 72.95 | 73.89 | 72.14 | 72.70 | 127,648 | +0.12(+0.16%) |
Sep 28, 2021 | 74.12 | 74.38 | 72.26 | 72.58 | 199,276 | -1.71(-2.30%) |
Sep 27, 2021 | 75.09 | 75.74 | 74.30 | 74.29 | 248,462 | -1.47(-1.94%) |
Sep 24, 2021 | 75.78 | 76.66 | 75.42 | 75.76 | 144,464 | -0.59(-0.77%) |
Sep 23, 2021 | 75.91 | 76.86 | 75.82 | 76.35 | 150,904 | +0.48(+0.63%) |
Sep 22, 2021 | 76.25 | 76.79 | 75.31 | 75.87 | 165,370 | +0.09(+0.12%) |
Sep 21, 2021 | 76.89 | 76.89 | 75.17 | 75.78 | 176,918 | +0.19(+0.25%) |
Sep 20, 2021 | 75.16 | 76.08 | 74.20 | 75.59 | 256,062 | -0.77(-1.00%) |
Sep 17, 2021 | 76.01 | 76.44 | 74.81 | 76.36 | 920,481 | +0.48(+0.63%) |
Sep 16, 2021 | 76.04 | 76.05 | 75.11 | 75.88 | 253,624 | -0.13(-0.17%) |
Sep 15, 2021 | 75.63 | 76.35 | 75.19 | 76.00 | 232,917 | +0.37(+0.49%) |
Sep 14, 2021 | 76.15 | 76.15 | 75.09 | 75.63 | 170,435 | -0.32(-0.43%) |
Sep 13, 2021 | 75.95 | 76.25 | 74.87 | 75.95 | 239,799 | +0.47(+0.62%) |
Sep 10, 2021 | 76.46 | 76.77 | 75.38 | 75.48 | 191,607 | -0.49(-0.65%) |
Sep 09, 2021 | 75.70 | 76.44 | 75.18 | 75.97 | 211,367 | +0.30(+0.40%) |
Sep 08, 2021 | 75.21 | 76.32 | 74.67 | 75.67 | 393,184 | +0.13(+0.17%) |
Sep 07, 2021 | 76.68 | 76.81 | 75.07 | 75.54 | 346,354 | -1.58(-2.05%) |
Sep 03, 2021 | 76.84 | 77.57 | 75.89 | 77.12 | 438,163 | +0.27(+0.34%) |
Sep 02, 2021 | 76.81 | 77.88 | 75.10 | 76.86 | 428,026 | -2.48(-3.13%) |
Sep 01, 2021 | 79.21 | 79.61 | 78.48 | 79.34 | 273,379 | +0.29(+0.37%) |
Aug 31, 2021 | 79.05 | 79.28 | 78.60 | 79.05 | 223,384 | -0.23(-0.28%) |
Aug 30, 2021 | 79.12 | 79.51 | 78.52 | 79.27 | 242,464 | +0.30(+0.39%) |
Aug 27, 2021 | 77.54 | 78.99 | 77.54 | 78.97 | 192,949 | +1.57(+2.03%) |
Aug 26, 2021 | 77.87 | 78.59 | 77.34 | 77.40 | 106,781 | -0.80(-1.03%) |
Aug 25, 2021 | 77.91 | 78.48 | 77.45 | 78.20 | 167,827 | -0.10(-0.13%) |
Aug 24, 2021 | 76.81 | 78.39 | 76.81 | 78.30 | 178,130 | +1.56(+2.03%) |
Aug 23, 2021 | 76.47 | 76.94 | 75.93 | 76.74 | 166,566 | +0.59(+0.77%) |
Aug 20, 2021 | 76.47 | 77.10 | 75.81 | 76.15 | 159,893 | -0.18(-0.23%) |
Aug 19, 2021 | 75.59 | 76.60 | 75.34 | 76.33 | 245,042 | +0.22(+0.28%) |
Aug 18, 2021 | 76.23 | 77.26 | 75.94 | 76.11 | 229,206 | -0.12(-0.15%) |
Aug 17, 2021 | 76.07 | 76.67 | 75.18 | 76.23 | 263,064 | -0.46(-0.60%) |
Aug 16, 2021 | 76.27 | 77.93 | 75.20 | 76.69 | 193,800 | +0.40(+0.53%) |
Aug 13, 2021 | 77.88 | 78.67 | 76.03 | 76.29 | 371,034 | -1.34(-1.73%) |
Aug 12, 2021 | 78.11 | 78.28 | 77.25 | 77.63 | 195,757 | -0.53(-0.68%) |
Aug 11, 2021 | 78.24 | 78.89 | 77.79 | 78.16 | 238,464 | -0.19(-0.24%) |
Aug 10, 2021 | 78.05 | 78.76 | 78.01 | 78.35 | 142,120 | +0.12(+0.15%) |
Aug 09, 2021 | 78.04 | 78.37 | 77.39 | 78.23 | 187,008 | -0.08(-0.10%) |
Aug 06, 2021 | 79.16 | 79.62 | 78.21 | 78.31 | 228,523 | -0.27(-0.34%) |
Aug 05, 2021 | 80.59 | 80.60 | 78.53 | 78.58 | 174,200 | -1.38(-1.73%) |
Aug 04, 2021 | 80.38 | 80.74 | 78.26 | 79.96 | 290,063 | -1.49(-1.83%) |
Aug 03, 2021 | 80.95 | 81.53 | 80.33 | 81.45 | 634,985 | +0.92(+1.15%) |