Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 73.25 | 73.38 | 73.16 | 73.31 | 28,537 | -0.10(-0.14%) |
Oct 28, 2021 | 73.51 | 73.54 | 73.40 | 73.41 | 39,129 | -0.14(-0.19%) |
Oct 27, 2021 | 73.43 | 73.65 | 73.40 | 73.55 | 32,205 | +0.31(+0.43%) |
Oct 26, 2021 | 73.25 | 73.26 | 73.24 | 27,022 | +0.07(+0.10%) | |
Oct 25, 2021 | 73.09 | 73.21 | 73.09 | 73.16 | 29,710 | +0.07(+0.10%) |
Oct 22, 2021 | 73.08 | 73.15 | 73.03 | 73.09 | 23,934 | +0.11(+0.15%) |
Oct 21, 2021 | 73.08 | 73.08 | 72.95 | 72.98 | 51,785 | -0.13(-0.18%) |
Oct 20, 2021 | 73.16 | 73.17 | 73.11 | 73.11 | 30,763 | +0.00(+0.00%) |
Oct 19, 2021 | 73.19 | 73.23 | 73.11 | 73.11 | 262,560 | -0.22(-0.30%) |
Oct 18, 2021 | 73.30 | 73.35 | 73.22 | 73.33 | 31,597 | -0.09(-0.13%) |
Oct 15, 2021 | 73.46 | 73.48 | 73.35 | 73.42 | 23,325 | -0.12(-0.16%) |
Oct 14, 2021 | 73.47 | 73.58 | 73.45 | 73.54 | 233,066 | +0.18(+0.25%) |
Oct 13, 2021 | 73.28 | 73.41 | 73.28 | 73.36 | 67,184 | +0.18(+0.25%) |
Oct 12, 2021 | 73.12 | 73.20 | 73.09 | 73.18 | 19,515 | +0.10(+0.14%) |
Oct 11, 2021 | 73.08 | 73.12 | 73.05 | 73.07 | 17,727 | -0.08(-0.11%) |
Oct 08, 2021 | 73.27 | 73.27 | 73.09 | 73.15 | 35,173 | -0.13(-0.18%) |
Oct 07, 2021 | 73.36 | 73.41 | 73.27 | 73.28 | 52,876 | -0.16(-0.21%) |
Oct 06, 2021 | 73.48 | 73.49 | 73.39 | 73.44 | 30,874 | +0.04(+0.05%) |
Oct 05, 2021 | 73.61 | 73.61 | 73.39 | 73.40 | 31,582 | -0.20(-0.27%) |
Oct 04, 2021 | 73.62 | 73.67 | 73.53 | 73.60 | 25,596 | -0.08(-0.11%) |
Oct 01, 2021 | 73.62 | 73.71 | 73.60 | 73.68 | 40,049 | +0.18(+0.25%) |
Sep 30, 2021 | 73.52 | 73.55 | 73.45 | 73.50 | 168,605 | -0.02(-0.03%) |
Sep 29, 2021 | 73.57 | 73.63 | 73.46 | 73.52 | 33,033 | -0.01(-0.01%) |
Sep 28, 2021 | 73.50 | 73.59 | 73.45 | 73.53 | 32,515 | -0.25(-0.34%) |
Sep 27, 2021 | 73.76 | 73.79 | 73.72 | 73.78 | 45,895 | -0.04(-0.05%) |
Sep 24, 2021 | 73.89 | 73.89 | 73.78 | 73.81 | 22,330 | -0.17(-0.22%) |
Sep 23, 2021 | 74.24 | 74.24 | 73.98 | 73.98 | 37,482 | -0.32(-0.43%) |
Sep 22, 2021 | 74.22 | 74.34 | 74.22 | 74.30 | 24,662 | +0.08(+0.11%) |
Sep 21, 2021 | 74.26 | 74.29 | 74.21 | 74.22 | 19,140 | -0.04(-0.05%) |
Sep 20, 2021 | 74.15 | 74.31 | 74.15 | 74.25 | 25,311 | +0.18(+0.25%) |
Sep 17, 2021 | 74.09 | 74.11 | 74.00 | 74.07 | 22,966 | -0.12(-0.16%) |
Sep 16, 2021 | 74.20 | 74.24 | 74.14 | 74.19 | 40,790 | -0.09(-0.12%) |
Sep 15, 2021 | 74.38 | 74.38 | 74.23 | 74.28 | 44,853 | -0.10(-0.13%) |
Sep 14, 2021 | 74.28 | 74.43 | 74.24 | 74.38 | 23,331 | +0.14(+0.19%) |
Sep 13, 2021 | 74.20 | 74.29 | 74.20 | 74.24 | 27,615 | +0.03(+0.04%) |
Sep 10, 2021 | 74.38 | 74.38 | 74.19 | 74.21 | 20,560 | -0.17(-0.24%) |
Sep 09, 2021 | 74.24 | 74.41 | 74.22 | 74.38 | 24,879 | +0.25(+0.34%) |
Sep 08, 2021 | 74.16 | 74.18 | 74.06 | 74.13 | 131,525 | +0.08(+0.11%) |
Sep 07, 2021 | 74.12 | 74.12 | 74.00 | 74.05 | 35,743 | -0.20(-0.27%) |
Sep 03, 2021 | 74.28 | 74.34 | 74.21 | 74.25 | 37,368 | -0.13(-0.17%) |
Sep 02, 2021 | 74.41 | 74.41 | 74.35 | 74.38 | 13,149 | +0.08(+0.11%) |
Sep 01, 2021 | 74.44 | 74.44 | 74.24 | 74.30 | 25,725 | +0.07(+0.09%) |
Aug 31, 2021 | 74.41 | 74.41 | 74.23 | 74.23 | 22,971 | -0.22(-0.30%) |
Aug 30, 2021 | 74.45 | 74.48 | 74.36 | 74.45 | 29,067 | +0.07(+0.09%) |
Aug 27, 2021 | 74.21 | 74.40 | 74.21 | 74.39 | 21,740 | +0.15(+0.20%) |
Aug 26, 2021 | 74.24 | 74.28 | 74.17 | 74.23 | 11,012 | +0.03(+0.04%) |
Aug 25, 2021 | 74.40 | 74.40 | 74.18 | 74.21 | 23,738 | -0.20(-0.27%) |
Aug 24, 2021 | 74.47 | 74.52 | 74.13 | 74.41 | 81,387 | -0.11(-0.15%) |
Aug 23, 2021 | 74.53 | 74.55 | 74.47 | 74.52 | 35,522 | -0.01(-0.01%) |
Aug 20, 2021 | 74.51 | 74.58 | 74.51 | 74.53 | 16,936 | -0.03(-0.04%) |
Aug 19, 2021 | 74.45 | 74.58 | 74.45 | 74.56 | 18,608 | +0.08(+0.11%) |
Aug 18, 2021 | 74.47 | 74.49 | 74.39 | 74.47 | 29,333 | -0.00(-0.00%) |
Aug 17, 2021 | 74.46 | 74.52 | 74.42 | 74.47 | 19,047 | +0.00(+0.00%) |
Aug 16, 2021 | 74.45 | 74.61 | 74.42 | 74.47 | 29,734 | +0.05(+0.07%) |
Aug 13, 2021 | 74.32 | 74.45 | 74.26 | 74.42 | 13,984 | +0.16(+0.21%) |
Aug 12, 2021 | 74.22 | 74.32 | 74.21 | 74.27 | 17,718 | -0.02(-0.03%) |
Aug 11, 2021 | 74.27 | 74.32 | 74.17 | 74.29 | 20,389 | +0.03(+0.04%) |
Aug 10, 2021 | 74.38 | 74.38 | 74.26 | 74.26 | 25,449 | -0.05(-0.06%) |
Aug 09, 2021 | 74.45 | 74.47 | 74.30 | 74.31 | 23,960 | -0.06(-0.08%) |
Aug 06, 2021 | 74.43 | 74.44 | 74.33 | 74.37 | 34,320 | -0.26(-0.35%) |
Aug 05, 2021 | 74.74 | 74.74 | 74.60 | 74.63 | 16,910 | -0.10(-0.14%) |
Aug 04, 2021 | 74.81 | 74.81 | 74.55 | 74.73 | 18,133 | +0.03(+0.04%) |
Aug 03, 2021 | 74.71 | 74.71 | 74.64 | 74.70 | 22,569 | +0.05(+0.06%) |