Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 74.23 | 74.58 | 73.98 | 74.56 | 17,174 | +0.44(+0.60%) |
Oct 28, 2021 | 72.99 | 74.12 | 74.12 | 145,216 | +1.67(+2.30%) | |
Oct 27, 2021 | 73.51 | 73.72 | 72.43 | 72.45 | 9,118 | -1.64(-2.21%) |
Oct 26, 2021 | 74.56 | 74.09 | 14,732 | -0.23(-0.31%) | ||
Oct 25, 2021 | 73.76 | 74.31 | 13,766 | +0.87(+1.18%) | ||
Oct 22, 2021 | 73.62 | 73.79 | 72.91 | 73.45 | 21,948 | +0.03(+0.04%) |
Oct 21, 2021 | 73.15 | 73.68 | 72.95 | 73.42 | 17,759 | +0.07(+0.09%) |
Oct 20, 2021 | 73.00 | 73.54 | 72.93 | 73.35 | 28,017 | +0.49(+0.68%) |
Oct 19, 2021 | 72.92 | 73.26 | 72.48 | 72.85 | 140,775 | +0.26(+0.35%) |
Oct 18, 2021 | 72.12 | 72.69 | 72.12 | 72.60 | 19,760 | +0.19(+0.26%) |
Oct 15, 2021 | 73.23 | 73.38 | 72.38 | 72.41 | 70,645 | -0.03(-0.04%) |
Oct 14, 2021 | 72.21 | 72.55 | 72.00 | 72.44 | 11,736 | +1.11(+1.55%) |
Oct 13, 2021 | 70.86 | 71.34 | 70.86 | 71.33 | 10,357 | +0.26(+0.36%) |
Oct 12, 2021 | 71.16 | 71.25 | 70.92 | 71.07 | 7,781 | +0.21(+0.29%) |
Oct 11, 2021 | 71.43 | 71.92 | 70.87 | 70.87 | 8,949 | -0.54(-0.76%) |
Oct 08, 2021 | 72.39 | 72.39 | 71.39 | 71.41 | 46,300 | -0.79(-1.09%) |
Oct 07, 2021 | 71.60 | 72.75 | 71.60 | 72.20 | 33,784 | +1.16(+1.64%) |
Oct 06, 2021 | 70.66 | 71.13 | 70.21 | 71.04 | 22,135 | -0.48(-0.68%) |
Oct 05, 2021 | 71.53 | 71.69 | 71.04 | 71.52 | 15,607 | +0.43(+0.60%) |
Oct 04, 2021 | 71.80 | 71.80 | 70.72 | 71.09 | 83,459 | -0.71(-0.99%) |
Oct 01, 2021 | 71.16 | 72.19 | 70.27 | 71.81 | 268,600 | +1.09(+1.54%) |
Sep 30, 2021 | 72.01 | 72.01 | 70.69 | 70.72 | 46,383 | -0.73(-1.02%) |
Sep 29, 2021 | 71.70 | 71.89 | 71.24 | 71.45 | 17,351 | +0.08(+0.11%) |
Sep 28, 2021 | 72.49 | 72.58 | 71.33 | 71.37 | 20,000 | -1.60(-2.19%) |
Sep 27, 2021 | 72.01 | 73.21 | 72.01 | 72.97 | 32,334 | +1.00(+1.39%) |
Sep 24, 2021 | 71.90 | 72.34 | 71.70 | 71.97 | 32,599 | -0.29(-0.40%) |
Sep 23, 2021 | 71.30 | 72.46 | 70.91 | 72.26 | 9,743 | +1.34(+1.89%) |
Sep 22, 2021 | 70.33 | 71.28 | 70.14 | 70.92 | 22,645 | +1.22(+1.76%) |
Sep 21, 2021 | 70.03 | 70.15 | 69.09 | 69.69 | 17,537 | +0.20(+0.28%) |
Sep 20, 2021 | 69.58 | 70.03 | 68.59 | 69.50 | 28,039 | -1.67(-2.34%) |
Sep 17, 2021 | 71.15 | 71.20 | 70.64 | 71.16 | 49,466 | -0.04(-0.06%) |
Sep 16, 2021 | 71.23 | 71.45 | 70.70 | 71.20 | 9,913 | +0.05(+0.07%) |
Sep 15, 2021 | 70.34 | 71.25 | 70.22 | 71.16 | 13,655 | +0.96(+1.36%) |
Sep 14, 2021 | 71.47 | 71.47 | 69.97 | 70.20 | 33,713 | -0.89(-1.25%) |
Sep 13, 2021 | 70.94 | 71.13 | 70.76 | 71.09 | 7,793 | +0.25(+0.35%) |
Sep 10, 2021 | 72.09 | 72.09 | 70.84 | 70.84 | 16,858 | -1.14(-1.58%) |
Sep 09, 2021 | 71.45 | 72.33 | 71.45 | 71.97 | 11,057 | +0.49(+0.69%) |
Sep 08, 2021 | 71.97 | 72.05 | 71.18 | 71.48 | 13,190 | -0.86(-1.19%) |
Sep 07, 2021 | 73.08 | 73.23 | 72.34 | 72.34 | 8,614 | -0.73(-1.00%) |
Sep 03, 2021 | 73.29 | 73.46 | 72.86 | 73.07 | 8,510 | -0.23(-0.31%) |
Sep 02, 2021 | 73.05 | 73.66 | 72.90 | 73.30 | 10,146 | +0.63(+0.87%) |
Sep 01, 2021 | 72.62 | 72.99 | 71.98 | 72.67 | 177,189 | +0.40(+0.55%) |
Aug 31, 2021 | 72.25 | 72.44 | 71.79 | 72.27 | 11,288 | -0.01(-0.02%) |
Aug 30, 2021 | 72.77 | 72.77 | 72.20 | 72.28 | 15,774 | -0.19(-0.26%) |
Aug 27, 2021 | 70.77 | 72.65 | 70.77 | 72.47 | 13,666 | +1.93(+2.73%) |
Aug 26, 2021 | 71.09 | 71.45 | 70.54 | 70.54 | 7,990 | -0.73(-1.03%) |
Aug 25, 2021 | 70.89 | 71.69 | 70.78 | 71.27 | 28,853 | +0.49(+0.70%) |
Aug 24, 2021 | 70.45 | 70.79 | 70.19 | 70.78 | 19,528 | +0.73(+1.04%) |
Aug 23, 2021 | 69.30 | 70.06 | 69.30 | 70.05 | 172,773 | +1.32(+1.93%) |
Aug 20, 2021 | 67.55 | 68.73 | 67.55 | 68.73 | 28,832 | +1.20(+1.78%) |
Aug 19, 2021 | 67.31 | 68.08 | 67.16 | 67.53 | 42,270 | -0.74(-1.08%) |
Aug 18, 2021 | 68.85 | 69.38 | 68.24 | 68.26 | 11,180 | -0.56(-0.82%) |
Aug 17, 2021 | 69.45 | 69.45 | 68.21 | 68.82 | 18,737 | -1.17(-1.68%) |
Aug 16, 2021 | 70.01 | 70.42 | 69.61 | 70.00 | 8,288 | -0.54(-0.77%) |
Aug 13, 2021 | 71.42 | 71.42 | 70.47 | 70.54 | 18,785 | -0.79(-1.11%) |
Aug 12, 2021 | 71.46 | 71.46 | 71.11 | 71.33 | 7,855 | -0.22(-0.30%) |
Aug 11, 2021 | 71.57 | 71.57 | 70.51 | 71.55 | 13,652 | +0.19(+0.26%) |
Aug 10, 2021 | 71.12 | 71.48 | 70.84 | 71.36 | 13,096 | +0.14(+0.19%) |
Aug 09, 2021 | 71.37 | 71.49 | 70.99 | 71.22 | 12,983 | -0.38(-0.52%) |
Aug 06, 2021 | 71.34 | 71.98 | 71.18 | 71.60 | 25,235 | +0.39(+0.55%) |
Aug 05, 2021 | 70.06 | 71.20 | 70.06 | 71.20 | 21,061 | +1.51(+2.17%) |
Aug 04, 2021 | 70.17 | 70.54 | 69.69 | 69.69 | 92,342 | -0.77(-1.09%) |
Aug 03, 2021 | 70.31 | 70.50 | 69.12 | 70.46 | 35,768 | +0.53(+0.76%) |