Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 73.48 | 73.48 | 73.23 | 73.40 | 4,268 | -0.22(-0.30%) |
Oct 28, 2021 | 73.32 | 73.72 | 73.32 | 73.63 | 6,792 | +0.24(+0.33%) |
Oct 27, 2021 | 73.30 | 73.52 | 73.27 | 73.38 | 8,248 | +0.12(+0.16%) |
Oct 26, 2021 | 73.35 | 73.27 | 5,180 | +0.14(+0.19%) | ||
Oct 25, 2021 | 73.08 | 73.19 | 73.08 | 73.13 | 5,174 | +0.27(+0.36%) |
Oct 22, 2021 | 73.05 | 73.23 | 72.79 | 72.86 | 5,179 | +0.03(+0.04%) |
Oct 21, 2021 | 73.15 | 73.24 | 72.81 | 72.83 | 13,789 | -0.56(-0.76%) |
Oct 20, 2021 | 73.14 | 73.39 | 73.14 | 73.39 | 7,716 | +0.47(+0.64%) |
Oct 19, 2021 | 72.87 | 73.02 | 72.83 | 72.92 | 3,701 | +0.53(+0.73%) |
Oct 18, 2021 | 72.23 | 72.43 | 72.23 | 72.39 | 5,151 | -0.04(-0.06%) |
Oct 15, 2021 | 72.39 | 72.52 | 72.36 | 72.43 | 5,051 | +0.04(+0.05%) |
Oct 14, 2021 | 72.47 | 72.47 | 72.34 | 72.40 | 10,136 | +0.36(+0.51%) |
Oct 13, 2021 | 71.80 | 72.03 | 71.80 | 72.03 | 1,869 | +0.26(+0.36%) |
Oct 12, 2021 | 71.89 | 71.90 | 71.76 | 71.77 | 6,788 | +0.04(+0.05%) |
Oct 11, 2021 | 71.80 | 71.97 | 71.71 | 71.73 | 17,483 | +0.36(+0.51%) |
Oct 08, 2021 | 71.50 | 71.50 | 71.27 | 71.37 | 54,013 | -0.05(-0.07%) |
Oct 07, 2021 | 71.46 | 71.50 | 71.36 | 71.42 | 9,557 | +0.38(+0.54%) |
Oct 06, 2021 | 70.82 | 71.03 | 70.69 | 71.03 | 7,424 | -0.14(-0.19%) |
Oct 05, 2021 | 71.02 | 71.28 | 71.02 | 71.17 | 8,946 | -0.01(-0.01%) |
Oct 04, 2021 | 71.13 | 71.24 | 71.03 | 71.18 | 4,950 | +0.25(+0.35%) |
Oct 01, 2021 | 70.98 | 71.01 | 70.82 | 70.94 | 4,151 | +0.36(+0.52%) |
Sep 30, 2021 | 70.44 | 70.85 | 70.42 | 70.57 | 7,738 | +0.55(+0.78%) |
Sep 29, 2021 | 70.34 | 70.36 | 70.02 | 70.02 | 59,243 | -0.65(-0.92%) |
Sep 28, 2021 | 70.78 | 70.78 | 70.58 | 70.68 | 20,116 | -0.51(-0.72%) |
Sep 27, 2021 | 71.07 | 71.19 | 71.07 | 71.19 | 3,240 | +0.35(+0.49%) |
Sep 24, 2021 | 70.86 | 70.90 | 70.70 | 70.84 | 3,459 | -0.48(-0.67%) |
Sep 23, 2021 | 71.19 | 71.37 | 71.17 | 71.32 | 15,552 | +0.59(+0.84%) |
Sep 22, 2021 | 70.72 | 71.15 | 70.72 | 70.73 | 5,456 | +0.08(+0.12%) |
Sep 21, 2021 | 70.70 | 70.75 | 70.60 | 70.64 | 3,365 | -0.26(-0.36%) |
Sep 20, 2021 | 70.78 | 70.90 | 70.66 | 70.90 | 13,816 | -0.12(-0.17%) |
Sep 17, 2021 | 71.01 | 71.05 | 70.99 | 71.02 | 2,556 | -0.17(-0.24%) |
Sep 16, 2021 | 71.29 | 71.29 | 71.10 | 71.19 | 3,916 | -0.41(-0.58%) |
Sep 15, 2021 | 71.50 | 71.61 | 71.49 | 71.61 | 1,038 | +0.14(+0.20%) |
Sep 14, 2021 | 71.91 | 71.91 | 71.44 | 71.46 | 8,044 | -0.45(-0.62%) |
Sep 13, 2021 | 71.84 | 71.97 | 71.84 | 71.91 | 6,264 | +0.14(+0.19%) |
Sep 10, 2021 | 71.91 | 71.91 | 71.77 | 71.77 | 3,169 | -0.18(-0.25%) |
Sep 09, 2021 | 72.11 | 72.14 | 71.95 | 71.95 | 9,252 | -0.03(-0.04%) |
Sep 08, 2021 | 72.00 | 72.07 | 71.91 | 71.98 | 8,166 | -0.14(-0.19%) |
Sep 07, 2021 | 72.20 | 72.26 | 72.04 | 72.12 | 21,996 | -0.65(-0.89%) |
Sep 03, 2021 | 72.69 | 72.88 | 72.59 | 72.77 | 7,129 | +0.48(+0.67%) |
Sep 02, 2021 | 72.24 | 72.34 | 72.23 | 72.28 | 5,821 | +0.38(+0.53%) |
Sep 01, 2021 | 71.87 | 72.08 | 71.82 | 71.90 | 7,693 | +0.49(+0.69%) |
Aug 31, 2021 | 71.42 | 71.53 | 71.35 | 71.41 | 13,216 | +0.18(+0.25%) |
Aug 30, 2021 | 71.32 | 71.32 | 71.20 | 71.23 | 18,643 | -0.20(-0.28%) |
Aug 27, 2021 | 70.72 | 71.47 | 70.72 | 71.43 | 17,907 | +0.73(+1.03%) |
Aug 26, 2021 | 70.86 | 70.86 | 70.70 | 70.70 | 3,500 | -0.39(-0.54%) |
Aug 25, 2021 | 70.82 | 71.10 | 70.80 | 71.09 | 7,801 | +0.24(+0.34%) |
Aug 24, 2021 | 70.83 | 71.01 | 70.76 | 70.85 | 12,227 | +0.36(+0.52%) |
Aug 23, 2021 | 70.17 | 70.48 | 70.17 | 70.48 | 11,540 | +0.75(+1.07%) |
Aug 20, 2021 | 69.68 | 69.82 | 69.58 | 69.74 | 43,533 | -0.09(-0.12%) |
Aug 19, 2021 | 69.99 | 70.09 | 69.80 | 69.82 | 39,472 | -0.87(-1.23%) |
Aug 18, 2021 | 70.77 | 70.89 | 70.64 | 70.69 | 73,897 | -0.18(-0.25%) |
Aug 17, 2021 | 71.04 | 71.05 | 70.82 | 70.87 | 15,301 | -0.85(-1.19%) |
Aug 16, 2021 | 71.66 | 71.73 | 71.55 | 71.72 | 10,812 | -0.38(-0.52%) |
Aug 13, 2021 | 71.85 | 72.10 | 71.85 | 72.10 | 34,354 | +0.43(+0.60%) |
Aug 12, 2021 | 71.71 | 71.79 | 71.67 | 71.67 | 4,465 | -0.42(-0.58%) |
Aug 11, 2021 | 72.12 | 72.16 | 72.03 | 72.09 | 3,312 | +0.29(+0.41%) |
Aug 10, 2021 | 71.64 | 71.79 | 71.64 | 71.79 | 3,089 | +0.17(+0.24%) |
Aug 09, 2021 | 71.88 | 71.91 | 71.62 | 71.62 | 6,086 | -0.23(-0.31%) |
Aug 06, 2021 | 72.11 | 72.11 | 71.84 | 71.85 | 16,823 | -0.51(-0.71%) |
Aug 05, 2021 | 72.29 | 72.41 | 72.29 | 72.36 | 7,117 | +0.29(+0.40%) |
Aug 04, 2021 | 72.50 | 72.52 | 72.04 | 72.08 | 50,136 | -0.19(-0.26%) |
Aug 03, 2021 | 71.94 | 72.26 | 71.94 | 72.26 | 4,193 | +0.35(+0.49%) |