Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 75.86 | 76.49 | 75.51 | 75.79 | 1,644,068 | -0.38(-0.50%) |
Oct 28, 2021 | 75.24 | 76.24 | 75.23 | 76.17 | 1,538,433 | +1.45(+1.93%) |
Oct 27, 2021 | 75.65 | 76.80 | 74.73 | 74.73 | 2,464,338 | -0.30(-0.40%) |
Oct 26, 2021 | 76.00 | 75.03 | 2,083,173 | -0.64(-0.84%) | ||
Oct 25, 2021 | 75.16 | 76.21 | 74.92 | 75.67 | 2,672,921 | +0.22(+0.30%) |
Oct 22, 2021 | 75.17 | 76.15 | 75.16 | 75.44 | 1,924,640 | +0.28(+0.38%) |
Oct 21, 2021 | 74.68 | 75.17 | 74.49 | 75.16 | 1,414,898 | +0.20(+0.26%) |
Oct 20, 2021 | 74.16 | 75.23 | 74.16 | 74.96 | 2,417,297 | +1.04(+1.40%) |
Oct 19, 2021 | 74.41 | 74.51 | 73.75 | 73.93 | 2,047,273 | -0.19(-0.25%) |
Oct 18, 2021 | 72.65 | 74.17 | 72.65 | 74.11 | 2,634,635 | +1.11(+1.53%) |
Oct 15, 2021 | 73.63 | 73.86 | 72.98 | 73.00 | 1,559,832 | -0.06(-0.08%) |
Oct 14, 2021 | 71.60 | 73.06 | 71.59 | 73.06 | 3,109,134 | +1.96(+2.76%) |
Oct 13, 2021 | 70.91 | 71.30 | 70.48 | 71.09 | 1,222,802 | +0.37(+0.52%) |
Oct 12, 2021 | 70.88 | 71.43 | 70.50 | 70.72 | 1,602,037 | +0.01(+0.01%) |
Oct 11, 2021 | 70.90 | 71.52 | 70.71 | 70.71 | 1,512,643 | -0.16(-0.22%) |
Oct 08, 2021 | 71.78 | 71.79 | 70.77 | 70.87 | 2,178,537 | -0.86(-1.20%) |
Oct 07, 2021 | 71.07 | 72.40 | 71.01 | 71.73 | 1,671,110 | +1.23(+1.75%) |
Oct 06, 2021 | 69.70 | 70.78 | 69.36 | 70.50 | 2,147,646 | +0.22(+0.31%) |
Oct 05, 2021 | 70.33 | 71.06 | 69.95 | 70.28 | 2,225,293 | +0.16(+0.22%) |
Oct 04, 2021 | 70.16 | 70.49 | 69.64 | 70.13 | 3,405,142 | -0.22(-0.32%) |
Oct 01, 2021 | 70.48 | 70.96 | 69.52 | 70.35 | 4,526,267 | +0.24(+0.35%) |
Sep 30, 2021 | 72.62 | 72.69 | 70.11 | 70.11 | 3,852,953 | -2.30(-3.17%) |
Sep 29, 2021 | 72.31 | 73.00 | 72.24 | 72.40 | 2,109,056 | +0.37(+0.52%) |
Sep 28, 2021 | 73.37 | 73.57 | 71.86 | 72.03 | 2,443,073 | -1.83(-2.47%) |
Sep 27, 2021 | 73.12 | 74.02 | 72.93 | 73.86 | 1,241,008 | +0.56(+0.76%) |
Sep 24, 2021 | 73.13 | 73.70 | 72.80 | 73.30 | 1,434,933 | -0.16(-0.21%) |
Sep 23, 2021 | 73.67 | 74.14 | 73.44 | 73.46 | 1,485,258 | +0.23(+0.32%) |
Sep 22, 2021 | 72.91 | 73.96 | 72.88 | 73.22 | 2,034,168 | +0.83(+1.15%) |
Sep 21, 2021 | 73.01 | 73.19 | 71.83 | 72.39 | 1,745,162 | -0.39(-0.54%) |
Sep 20, 2021 | 72.55 | 73.32 | 71.79 | 72.78 | 2,060,854 | -1.32(-1.78%) |
Sep 17, 2021 | 74.33 | 74.50 | 73.57 | 74.10 | 2,201,226 | -0.32(-0.43%) |
Sep 16, 2021 | 74.09 | 74.87 | 74.01 | 74.42 | 1,956,793 | +0.25(+0.34%) |
Sep 15, 2021 | 73.62 | 74.33 | 73.02 | 74.17 | 1,411,653 | +0.60(+0.81%) |
Sep 14, 2021 | 74.87 | 75.07 | 73.42 | 73.57 | 2,297,100 | -1.12(-1.50%) |
Sep 13, 2021 | 75.24 | 75.43 | 74.23 | 74.70 | 2,642,368 | -0.04(-0.05%) |
Sep 10, 2021 | 75.56 | 75.82 | 74.68 | 74.74 | 1,832,788 | -0.26(-0.35%) |
Sep 09, 2021 | 74.81 | 75.67 | 74.71 | 75.00 | 2,312,004 | +0.42(+0.56%) |
Sep 08, 2021 | 74.67 | 74.90 | 74.00 | 74.58 | 2,950,840 | -0.64(-0.86%) |
Sep 07, 2021 | 76.33 | 76.45 | 75.20 | 75.22 | 1,856,924 | -1.22(-1.60%) |
Sep 03, 2021 | 76.86 | 76.86 | 75.99 | 76.44 | 1,656,449 | -0.53(-0.68%) |
Sep 02, 2021 | 76.93 | 77.20 | 76.54 | 76.97 | 1,547,167 | +0.26(+0.34%) |
Sep 01, 2021 | 76.53 | 76.85 | 75.86 | 76.71 | 1,697,721 | +0.50(+0.65%) |
Aug 31, 2021 | 76.74 | 77.01 | 75.67 | 76.21 | 1,645,684 | -0.61(-0.79%) |
Aug 30, 2021 | 76.97 | 77.32 | 76.59 | 76.81 | 1,354,801 | +0.08(+0.10%) |
Aug 27, 2021 | 75.97 | 77.10 | 75.84 | 76.74 | 1,783,085 | +1.01(+1.34%) |
Aug 26, 2021 | 76.72 | 76.74 | 75.47 | 75.72 | 1,899,427 | -0.57(-0.74%) |
Aug 25, 2021 | 75.58 | 76.68 | 75.44 | 76.29 | 1,521,478 | +0.89(+1.18%) |
Aug 24, 2021 | 74.64 | 75.98 | 74.46 | 75.40 | 1,387,658 | +1.03(+1.39%) |
Aug 23, 2021 | 74.68 | 74.91 | 73.79 | 74.37 | 2,097,346 | +0.00(+0.00%) |
Aug 20, 2021 | 73.24 | 74.56 | 73.15 | 74.37 | 2,020,397 | +1.17(+1.60%) |
Aug 19, 2021 | 72.54 | 73.69 | 72.38 | 73.19 | 2,138,349 | -0.27(-0.37%) |
Aug 18, 2021 | 73.40 | 74.68 | 73.09 | 73.47 | 2,055,073 | -0.13(-0.17%) |
Aug 17, 2021 | 75.16 | 75.19 | 72.89 | 73.59 | 3,754,035 | -2.45(-3.22%) |
Aug 16, 2021 | 75.31 | 76.39 | 74.86 | 76.04 | 1,933,218 | +0.41(+0.54%) |
Aug 13, 2021 | 75.82 | 76.12 | 75.21 | 75.63 | 1,281,926 | -0.19(-0.24%) |
Aug 12, 2021 | 76.34 | 76.86 | 75.47 | 75.82 | 2,292,491 | -0.43(-0.56%) |
Aug 11, 2021 | 74.78 | 76.25 | 74.38 | 76.25 | 2,187,915 | +1.75(+2.34%) |
Aug 10, 2021 | 73.58 | 75.09 | 73.52 | 74.50 | 2,450,532 | +0.92(+1.25%) |
Aug 09, 2021 | 73.88 | 74.24 | 73.22 | 73.58 | 1,401,452 | -0.34(-0.46%) |
Aug 06, 2021 | 74.64 | 75.04 | 73.79 | 73.93 | 1,652,796 | -0.43(-0.58%) |
Aug 05, 2021 | 74.11 | 74.93 | 73.92 | 74.36 | 1,606,275 | +0.49(+0.66%) |
Aug 04, 2021 | 74.37 | 74.88 | 73.84 | 73.87 | 1,573,591 | -0.81(-1.08%) |
Aug 03, 2021 | 73.72 | 74.71 | 73.04 | 74.68 | 1,900,114 | +1.21(+1.65%) |