Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 73.39 | 73.39 | 73.13 | 73.31 | 4,273 | -0.22(-0.30%) |
Oct 28, 2021 | 73.22 | 73.62 | 73.22 | 73.53 | 6,800 | +0.24(+0.33%) |
Oct 27, 2021 | 73.20 | 73.43 | 73.18 | 73.29 | 8,259 | +0.12(+0.16%) |
Oct 26, 2021 | 73.26 | 73.17 | 5,187 | +0.14(+0.19%) | ||
Oct 25, 2021 | 72.99 | 73.10 | 72.99 | 73.04 | 5,181 | +0.27(+0.36%) |
Oct 22, 2021 | 72.96 | 73.13 | 72.70 | 72.77 | 5,186 | +0.03(+0.04%) |
Oct 21, 2021 | 73.05 | 73.15 | 72.72 | 72.74 | 13,807 | -0.56(-0.76%) |
Oct 20, 2021 | 73.05 | 73.30 | 73.05 | 73.30 | 7,726 | +0.47(+0.64%) |
Oct 19, 2021 | 72.78 | 72.92 | 72.74 | 72.83 | 3,706 | +0.53(+0.73%) |
Oct 18, 2021 | 72.14 | 72.34 | 72.14 | 72.30 | 5,157 | -0.04(-0.06%) |
Oct 15, 2021 | 72.30 | 72.43 | 72.27 | 72.34 | 5,058 | +0.04(+0.05%) |
Oct 14, 2021 | 72.38 | 72.38 | 72.25 | 72.31 | 10,149 | +0.36(+0.51%) |
Oct 13, 2021 | 71.71 | 71.94 | 71.71 | 71.94 | 1,872 | +0.26(+0.36%) |
Oct 12, 2021 | 71.80 | 71.81 | 71.67 | 71.68 | 6,796 | +0.04(+0.05%) |
Oct 11, 2021 | 71.71 | 71.88 | 71.62 | 71.64 | 17,505 | +0.36(+0.51%) |
Oct 08, 2021 | 71.41 | 71.41 | 71.18 | 71.28 | 54,082 | -0.05(-0.07%) |
Oct 07, 2021 | 71.37 | 71.41 | 71.27 | 71.33 | 9,569 | +0.38(+0.54%) |
Oct 06, 2021 | 70.73 | 70.94 | 70.60 | 70.94 | 7,434 | -0.14(-0.19%) |
Oct 05, 2021 | 70.92 | 71.19 | 70.92 | 71.08 | 8,958 | -0.01(-0.01%) |
Oct 04, 2021 | 71.04 | 71.15 | 70.94 | 71.09 | 4,957 | +0.25(+0.35%) |
Oct 01, 2021 | 70.89 | 70.91 | 70.73 | 70.85 | 4,156 | +0.36(+0.52%) |
Sep 30, 2021 | 70.35 | 70.76 | 70.33 | 70.48 | 7,748 | +0.55(+0.78%) |
Sep 29, 2021 | 70.25 | 70.27 | 69.93 | 69.94 | 59,319 | -0.65(-0.92%) |
Sep 28, 2021 | 70.69 | 70.69 | 70.49 | 70.59 | 20,141 | -0.51(-0.72%) |
Sep 27, 2021 | 70.98 | 71.10 | 70.98 | 71.10 | 3,245 | +0.35(+0.49%) |
Sep 24, 2021 | 70.77 | 70.81 | 70.61 | 70.75 | 3,464 | -0.48(-0.67%) |
Sep 23, 2021 | 71.10 | 71.28 | 71.08 | 71.23 | 15,572 | +0.59(+0.84%) |
Sep 22, 2021 | 70.63 | 71.06 | 70.63 | 70.64 | 5,463 | +0.08(+0.12%) |
Sep 21, 2021 | 70.61 | 70.66 | 70.51 | 70.55 | 3,369 | -0.26(-0.36%) |
Sep 20, 2021 | 70.69 | 70.81 | 70.57 | 70.81 | 13,833 | -0.12(-0.17%) |
Sep 17, 2021 | 70.91 | 70.96 | 70.89 | 70.93 | 2,559 | -0.17(-0.24%) |
Sep 16, 2021 | 71.20 | 71.20 | 71.01 | 71.10 | 3,921 | -0.41(-0.58%) |
Sep 15, 2021 | 71.40 | 71.51 | 71.40 | 71.51 | 1,039 | +0.14(+0.20%) |
Sep 14, 2021 | 71.82 | 71.82 | 71.35 | 71.37 | 8,054 | -0.45(-0.62%) |
Sep 13, 2021 | 71.75 | 71.88 | 71.75 | 71.82 | 6,272 | +0.14(+0.19%) |
Sep 10, 2021 | 71.82 | 71.82 | 71.68 | 71.68 | 3,173 | -0.18(-0.25%) |
Sep 09, 2021 | 72.01 | 72.04 | 71.86 | 71.86 | 9,264 | -0.03(-0.04%) |
Sep 08, 2021 | 71.91 | 71.97 | 71.82 | 71.89 | 8,176 | -0.14(-0.19%) |
Sep 07, 2021 | 72.11 | 72.17 | 71.95 | 72.02 | 22,025 | -0.65(-0.89%) |
Sep 03, 2021 | 72.59 | 72.79 | 72.50 | 72.67 | 7,139 | +0.48(+0.67%) |
Sep 02, 2021 | 72.15 | 72.25 | 72.14 | 72.19 | 5,829 | +0.38(+0.53%) |
Sep 01, 2021 | 71.78 | 71.99 | 71.73 | 71.81 | 7,703 | +0.49(+0.69%) |
Aug 31, 2021 | 71.33 | 71.44 | 71.26 | 71.32 | 13,232 | +0.18(+0.25%) |
Aug 30, 2021 | 71.23 | 71.23 | 71.11 | 71.14 | 18,666 | -0.20(-0.28%) |
Aug 27, 2021 | 70.63 | 71.38 | 70.63 | 71.34 | 17,930 | +0.73(+1.03%) |
Aug 26, 2021 | 70.77 | 70.77 | 70.61 | 70.61 | 3,504 | -0.39(-0.54%) |
Aug 25, 2021 | 70.73 | 71.01 | 70.71 | 71.00 | 7,811 | +0.24(+0.34%) |
Aug 24, 2021 | 70.74 | 70.91 | 70.67 | 70.76 | 12,242 | +0.36(+0.52%) |
Aug 23, 2021 | 70.08 | 70.39 | 70.08 | 70.39 | 11,555 | +0.75(+1.07%) |
Aug 20, 2021 | 69.59 | 69.73 | 69.49 | 69.65 | 43,588 | -0.09(-0.12%) |
Aug 19, 2021 | 69.90 | 70.00 | 69.71 | 69.73 | 39,522 | -0.87(-1.23%) |
Aug 18, 2021 | 70.68 | 70.80 | 70.55 | 70.60 | 73,992 | -0.18(-0.25%) |
Aug 17, 2021 | 70.95 | 70.96 | 70.73 | 70.78 | 15,321 | -0.85(-1.19%) |
Aug 16, 2021 | 71.57 | 71.64 | 71.45 | 71.63 | 10,826 | -0.37(-0.52%) |
Aug 13, 2021 | 71.76 | 72.00 | 71.76 | 72.00 | 34,398 | +0.43(+0.60%) |
Aug 12, 2021 | 71.62 | 71.70 | 71.58 | 71.58 | 4,471 | -0.42(-0.58%) |
Aug 11, 2021 | 72.02 | 72.06 | 71.94 | 71.99 | 3,316 | +0.29(+0.41%) |
Aug 10, 2021 | 71.55 | 71.70 | 71.55 | 71.70 | 3,093 | +0.17(+0.24%) |
Aug 09, 2021 | 71.79 | 71.82 | 71.53 | 71.53 | 6,093 | -0.23(-0.31%) |
Aug 06, 2021 | 72.01 | 72.01 | 71.75 | 71.76 | 16,844 | -0.51(-0.71%) |
Aug 05, 2021 | 72.20 | 72.32 | 72.20 | 72.27 | 7,126 | +0.28(+0.40%) |
Aug 04, 2021 | 72.41 | 72.43 | 71.95 | 71.98 | 50,200 | -0.19(-0.26%) |
Aug 03, 2021 | 71.84 | 72.17 | 71.84 | 72.17 | 4,198 | +0.35(+0.49%) |