Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 74.59 | 76.04 | 74.09 | 74.91 | 2,332,827 | -0.52(-0.69%) |
Oct 28, 2021 | 73.25 | 75.75 | 73.22 | 75.43 | 2,336,083 | +2.38(+3.26%) |
Oct 27, 2021 | 76.50 | 77.69 | 73.00 | 73.05 | 3,935,244 | -3.73(-4.86%) |
Oct 26, 2021 | 76.95 | 76.78 | 3,022,096 | +0.67(+0.88%) | ||
Oct 25, 2021 | 74.16 | 76.65 | 76.11 | 3,047,552 | +2.15(+2.91%) | |
Oct 22, 2021 | 76.73 | 73.24 | 73.96 | 7,444,974 | -7.10(-8.76%) | |
Oct 21, 2021 | 79.17 | 81.39 | 78.65 | 81.06 | 2,541,895 | +1.50(+1.89%) |
Oct 20, 2021 | 82.17 | 82.99 | 79.35 | 79.56 | 2,521,061 | -1.85(-2.27%) |
Oct 19, 2021 | 81.16 | 82.72 | 80.69 | 81.41 | 2,973,038 | +0.59(+0.73%) |
Oct 18, 2021 | 78.46 | 81.10 | 77.77 | 80.82 | 3,105,023 | +2.36(+3.01%) |
Oct 15, 2021 | 77.41 | 78.94 | 76.07 | 78.46 | 2,850,584 | +1.37(+1.78%) |
Oct 14, 2021 | 77.05 | 79.17 | 76.79 | 77.09 | 3,537,743 | +1.37(+1.81%) |
Oct 13, 2021 | 73.39 | 75.94 | 73.39 | 75.72 | 3,859,402 | +2.97(+4.08%) |
Oct 12, 2021 | 71.79 | 73.37 | 70.81 | 72.75 | 2,702,632 | +2.03(+2.87%) |
Oct 11, 2021 | 70.50 | 72.20 | 70.11 | 70.72 | 2,047,547 | -0.28(-0.39%) |
Oct 08, 2021 | 70.83 | 71.98 | 69.78 | 71.00 | 3,482,254 | +0.58(+0.82%) |
Oct 07, 2021 | 69.51 | 71.07 | 69.44 | 70.42 | 2,645,756 | +2.13(+3.12%) |
Oct 06, 2021 | 66.30 | 69.59 | 66.22 | 68.29 | 2,601,323 | +0.69(+1.02%) |
Oct 05, 2021 | 66.84 | 68.39 | 66.60 | 67.60 | 2,692,304 | +1.57(+2.38%) |
Oct 04, 2021 | 69.16 | 69.32 | 65.32 | 66.03 | 5,393,628 | -4.39(-6.23%) |
Oct 01, 2021 | 70.03 | 70.76 | 68.70 | 70.42 | 1,971,856 | +0.12(+0.17%) |
Sep 30, 2021 | 68.58 | 70.91 | 67.80 | 70.30 | 3,752,830 | +2.49(+3.67%) |
Sep 29, 2021 | 70.70 | 70.99 | 67.71 | 67.81 | 3,415,977 | -1.46(-2.11%) |
Sep 28, 2021 | 73.91 | 74.25 | 69.20 | 69.27 | 5,594,243 | -6.52(-8.60%) |
Sep 27, 2021 | 75.72 | 75.95 | 74.39 | 75.79 | 2,393,489 | -0.68(-0.89%) |
Sep 24, 2021 | 75.10 | 76.59 | 73.94 | 76.47 | 2,252,699 | +0.07(+0.09%) |
Sep 23, 2021 | 76.62 | 77.23 | 75.74 | 76.40 | 2,754,911 | +0.82(+1.08%) |
Sep 22, 2021 | 72.30 | 75.83 | 71.85 | 75.58 | 4,013,021 | +3.44(+4.77%) |
Sep 21, 2021 | 70.47 | 72.74 | 70.30 | 72.14 | 2,877,025 | +2.43(+3.49%) |
Sep 20, 2021 | 69.61 | 71.31 | 68.51 | 69.71 | 3,314,470 | -2.87(-3.95%) |
Sep 17, 2021 | 73.11 | 74.10 | 71.87 | 72.58 | 4,109,166 | -0.62(-0.85%) |
Sep 16, 2021 | 70.45 | 73.40 | 70.10 | 73.20 | 3,233,606 | +2.45(+3.46%) |
Sep 15, 2021 | 70.52 | 71.02 | 69.20 | 70.75 | 3,010,848 | -0.08(-0.11%) |
Sep 14, 2021 | 71.50 | 72.73 | 70.45 | 70.83 | 2,879,428 | -0.37(-0.52%) |
Sep 13, 2021 | 72.35 | 72.39 | 69.30 | 71.20 | 4,135,579 | -1.58(-2.17%) |
Sep 10, 2021 | 73.66 | 74.46 | 72.59 | 72.78 | 2,622,633 | -0.04(-0.05%) |
Sep 09, 2021 | 72.14 | 73.60 | 71.15 | 72.82 | 3,445,429 | +0.52(+0.72%) |
Sep 08, 2021 | 74.95 | 74.95 | 71.85 | 72.30 | 4,781,724 | -2.98(-3.96%) |
Sep 07, 2021 | 78.44 | 78.44 | 75.09 | 75.28 | 3,547,427 | -2.92(-3.73%) |
Sep 03, 2021 | 77.98 | 78.98 | 76.66 | 78.20 | 2,417,708 | +0.18(+0.23%) |
Sep 02, 2021 | 79.93 | 80.00 | 77.70 | 78.02 | 2,819,879 | -1.49(-1.87%) |
Sep 01, 2021 | 80.25 | 80.70 | 78.82 | 79.51 | 2,520,460 | -0.54(-0.67%) |
Aug 31, 2021 | 80.12 | 81.02 | 79.17 | 80.05 | 2,712,085 | -0.66(-0.82%) |
Aug 30, 2021 | 80.60 | 81.95 | 80.34 | 80.71 | 5,007,819 | +0.13(+0.16%) |
Aug 27, 2021 | 79.18 | 80.98 | 78.80 | 80.58 | 2,494,626 | +2.16(+2.75%) |
Aug 26, 2021 | 79.85 | 81.05 | 78.22 | 78.42 | 2,019,448 | -1.64(-2.05%) |
Aug 25, 2021 | 80.78 | 80.99 | 79.52 | 80.06 | 1,798,962 | -0.56(-0.69%) |
Aug 24, 2021 | 80.10 | 81.98 | 79.66 | 80.62 | 2,763,853 | +1.23(+1.55%) |
Aug 23, 2021 | 77.66 | 79.77 | 77.66 | 79.39 | 2,114,639 | +2.21(+2.86%) |
Aug 20, 2021 | 75.92 | 77.49 | 75.79 | 77.18 | 2,152,691 | +1.39(+1.83%) |
Aug 19, 2021 | 75.68 | 77.55 | 75.14 | 75.79 | 2,840,717 | -1.11(-1.44%) |
Aug 18, 2021 | 79.52 | 80.00 | 76.85 | 76.90 | 2,680,942 | -2.36(-2.98%) |
Aug 17, 2021 | 78.50 | 79.68 | 77.93 | 79.26 | 3,752,686 | +0.30(+0.38%) |
Aug 16, 2021 | 80.10 | 80.29 | 77.32 | 78.96 | 4,703,485 | -1.95(-2.41%) |
Aug 13, 2021 | 85.00 | 85.00 | 80.78 | 80.91 | 5,839,211 | -4.70(-5.49%) |
Aug 12, 2021 | 82.27 | 85.75 | 82.25 | 85.61 | 5,311,251 | +3.21(+3.90%) |
Aug 11, 2021 | 86.31 | 86.66 | 81.45 | 82.40 | 6,663,653 | -5.16(-5.89%) |
Aug 10, 2021 | 82.85 | 90.00 | 82.85 | 87.56 | 12,896,302 | +6.24(+7.67%) |
Aug 09, 2021 | 82.57 | 83.88 | 78.25 | 81.32 | 8,619,478 | -2.72(-3.24%) |
Aug 06, 2021 | 83.15 | 84.99 | 82.31 | 84.04 | 3,508,708 | +0.66(+0.79%) |
Aug 05, 2021 | 84.80 | 86.26 | 83.06 | 83.38 | 4,783,677 | -3.06(-3.54%) |
Aug 04, 2021 | 83.00 | 86.69 | 82.76 | 86.44 | 4,333,816 | +3.28(+3.94%) |
Aug 03, 2021 | 83.00 | 84.62 | 81.77 | 83.16 | 2,871,063 | -0.03(-0.04%) |