Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 75.43 | 76.11 | 75.10 | 75.29 | 500,558 | -0.01(-0.01%) |
Oct 28, 2021 | 74.56 | 75.60 | 74.43 | 75.30 | 710,337 | +0.76(+1.02%) |
Oct 27, 2021 | 77.47 | 77.54 | 74.27 | 74.54 | 661,307 | -4.07(-5.17%) |
Oct 26, 2021 | 78.97 | 78.61 | 512,734 | +0.00(+0.00%) | ||
Oct 25, 2021 | 77.63 | 78.99 | 78.61 | 690,267 | +1.41(+1.83%) | |
Oct 22, 2021 | 75.25 | 77.48 | 75.00 | 77.19 | 682,482 | +1.92(+2.55%) |
Oct 21, 2021 | 76.68 | 77.12 | 74.97 | 75.27 | 465,913 | -0.54(-0.71%) |
Oct 20, 2021 | 73.82 | 77.04 | 73.45 | 75.81 | 584,491 | +1.66(+2.24%) |
Oct 19, 2021 | 74.02 | 74.44 | 73.29 | 74.14 | 427,662 | +0.45(+0.61%) |
Oct 18, 2021 | 72.95 | 74.36 | 72.95 | 73.69 | 350,579 | +0.48(+0.66%) |
Oct 15, 2021 | 74.07 | 74.29 | 73.11 | 73.21 | 336,875 | +0.19(+0.27%) |
Oct 14, 2021 | 73.74 | 73.74 | 72.82 | 73.02 | 392,083 | -0.02(-0.03%) |
Oct 13, 2021 | 74.13 | 74.13 | 72.72 | 73.03 | 518,305 | -1.27(-1.70%) |
Oct 12, 2021 | 74.56 | 74.85 | 74.06 | 74.30 | 335,161 | -0.60(-0.80%) |
Oct 11, 2021 | 76.44 | 76.73 | 74.87 | 74.90 | 234,123 | -0.36(-0.48%) |
Oct 08, 2021 | 74.24 | 75.70 | 74.24 | 75.26 | 192,846 | +0.33(+0.44%) |
Oct 07, 2021 | 75.05 | 75.40 | 74.61 | 74.93 | 465,515 | +0.34(+0.46%) |
Oct 06, 2021 | 74.12 | 74.68 | 72.91 | 74.59 | 331,508 | +0.11(+0.15%) |
Oct 05, 2021 | 74.31 | 74.93 | 73.59 | 74.48 | 426,507 | +0.51(+0.69%) |
Oct 04, 2021 | 72.76 | 74.26 | 72.72 | 73.97 | 410,744 | +1.31(+1.81%) |
Oct 01, 2021 | 72.16 | 73.32 | 71.71 | 72.65 | 432,314 | +0.85(+1.18%) |
Sep 30, 2021 | 72.69 | 73.24 | 71.23 | 71.80 | 543,564 | -0.86(-1.18%) |
Sep 29, 2021 | 72.83 | 73.22 | 72.28 | 72.66 | 388,322 | -0.31(-0.43%) |
Sep 28, 2021 | 73.14 | 73.96 | 72.60 | 72.98 | 481,778 | -0.08(-0.11%) |
Sep 27, 2021 | 70.97 | 73.47 | 69.39 | 73.06 | 575,094 | +2.64(+3.75%) |
Sep 24, 2021 | 69.35 | 71.01 | 69.23 | 70.42 | 339,696 | +1.07(+1.55%) |
Sep 23, 2021 | 67.92 | 70.19 | 66.96 | 69.34 | 424,358 | +2.05(+3.05%) |
Sep 22, 2021 | 69.40 | 69.40 | 66.48 | 67.29 | 419,287 | +1.01(+1.52%) |
Sep 21, 2021 | 66.72 | 67.10 | 65.41 | 66.28 | 516,756 | -0.19(-0.29%) |
Sep 20, 2021 | 65.79 | 66.59 | 64.71 | 66.48 | 861,652 | -1.22(-1.80%) |
Sep 17, 2021 | 68.18 | 68.87 | 67.26 | 67.70 | 1,146,985 | -0.43(-0.64%) |
Sep 16, 2021 | 68.87 | 71.49 | 67.63 | 68.13 | 434,295 | -0.18(-0.27%) |
Sep 15, 2021 | 67.36 | 68.72 | 67.24 | 68.32 | 351,371 | +1.58(+2.37%) |
Sep 14, 2021 | 68.82 | 68.82 | 66.53 | 66.74 | 325,504 | -2.16(-3.14%) |
Sep 13, 2021 | 69.42 | 69.66 | 68.21 | 68.90 | 761,058 | +0.86(+1.26%) |
Sep 10, 2021 | 68.77 | 69.20 | 67.80 | 68.04 | 436,175 | -0.48(-0.70%) |
Sep 09, 2021 | 67.40 | 69.12 | 67.40 | 68.52 | 542,776 | +0.76(+1.12%) |
Sep 08, 2021 | 67.48 | 68.01 | 67.12 | 67.76 | 478,633 | -0.19(-0.28%) |
Sep 07, 2021 | 68.71 | 69.65 | 67.75 | 67.96 | 407,525 | -0.73(-1.06%) |
Sep 03, 2021 | 70.24 | 70.24 | 68.23 | 68.68 | 343,185 | -0.67(-0.97%) |
Sep 02, 2021 | 69.05 | 69.41 | 68.52 | 69.35 | 422,422 | +0.50(+0.72%) |
Sep 01, 2021 | 69.93 | 69.93 | 68.44 | 68.86 | 845,617 | -0.92(-1.32%) |
Aug 31, 2021 | 70.10 | 70.86 | 69.56 | 69.78 | 439,726 | -0.04(-0.05%) |
Aug 30, 2021 | 71.03 | 71.03 | 69.73 | 69.81 | 762,844 | -1.23(-1.73%) |
Aug 27, 2021 | 70.03 | 71.44 | 70.03 | 71.04 | 462,289 | +1.10(+1.58%) |
Aug 26, 2021 | 71.57 | 72.03 | 69.86 | 69.94 | 339,223 | -1.27(-1.78%) |
Aug 25, 2021 | 70.70 | 71.74 | 70.50 | 71.21 | 267,502 | +0.85(+1.20%) |
Aug 24, 2021 | 69.80 | 70.37 | 69.56 | 70.36 | 376,878 | +0.80(+1.15%) |
Aug 23, 2021 | 69.20 | 69.85 | 68.94 | 69.56 | 328,631 | +0.46(+0.66%) |
Aug 20, 2021 | 68.02 | 69.20 | 67.80 | 69.11 | 245,096 | +0.92(+1.35%) |
Aug 19, 2021 | 67.64 | 68.64 | 67.07 | 68.19 | 453,084 | -0.31(-0.46%) |
Aug 18, 2021 | 68.85 | 69.85 | 68.42 | 68.50 | 414,218 | -0.78(-1.13%) |
Aug 17, 2021 | 69.64 | 70.67 | 68.77 | 69.28 | 668,040 | -0.97(-1.39%) |
Aug 16, 2021 | 69.97 | 70.51 | 69.28 | 70.25 | 378,694 | -0.42(-0.60%) |
Aug 13, 2021 | 71.01 | 71.37 | 70.11 | 70.68 | 355,408 | -0.45(-0.63%) |
Aug 12, 2021 | 70.78 | 71.26 | 69.84 | 71.13 | 599,438 | +0.41(+0.58%) |
Aug 11, 2021 | 69.57 | 70.85 | 68.69 | 70.71 | 304,485 | +1.24(+1.79%) |
Aug 10, 2021 | 69.05 | 70.58 | 68.60 | 69.47 | 502,445 | +0.46(+0.67%) |
Aug 09, 2021 | 68.66 | 69.92 | 68.06 | 69.01 | 467,763 | -0.28(-0.40%) |
Aug 06, 2021 | 68.52 | 69.92 | 68.46 | 69.29 | 392,736 | +1.70(+2.52%) |
Aug 05, 2021 | 66.48 | 67.59 | 66.48 | 67.59 | 356,468 | +1.29(+1.94%) |
Aug 04, 2021 | 66.30 | 67.34 | 65.97 | 66.30 | 253,155 | -0.86(-1.29%) |
Aug 03, 2021 | 66.82 | 67.32 | 65.17 | 67.17 | 220,126 | +0.84(+1.26%) |