Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 80.48 | 81.06 | 80.10 | 80.39 | 4,605,389 | -0.39(-0.48%) |
Oct 28, 2021 | 80.08 | 80.93 | 80.06 | 80.78 | 4,399,518 | +0.79(+0.99%) |
Oct 27, 2021 | 80.84 | 80.98 | 79.93 | 79.99 | 6,037,482 | -1.16(-1.43%) |
Oct 26, 2021 | 81.06 | 81.15 | 6,142,135 | +0.23(+0.28%) | ||
Oct 25, 2021 | 80.63 | 81.26 | 80.14 | 80.92 | 5,717,135 | +0.80(+1.00%) |
Oct 22, 2021 | 80.42 | 80.97 | 80.12 | 80.12 | 6,124,456 | -0.15(-0.19%) |
Oct 21, 2021 | 80.15 | 80.30 | 79.44 | 80.27 | 7,090,095 | -0.21(-0.26%) |
Oct 20, 2021 | 79.90 | 80.57 | 79.71 | 80.48 | 4,925,567 | +0.64(+0.80%) |
Oct 19, 2021 | 79.78 | 79.83 | 79.17 | 79.83 | 5,077,531 | +0.42(+0.52%) |
Oct 18, 2021 | 78.80 | 79.57 | 78.65 | 79.42 | 6,723,383 | -0.06(-0.07%) |
Oct 15, 2021 | 79.66 | 79.88 | 79.28 | 79.48 | 6,196,878 | +0.24(+0.30%) |
Oct 14, 2021 | 78.12 | 79.35 | 77.90 | 79.24 | 6,021,800 | +1.88(+2.43%) |
Oct 13, 2021 | 77.28 | 77.71 | 76.43 | 77.36 | 7,640,063 | +0.58(+0.75%) |
Oct 12, 2021 | 76.73 | 77.14 | 76.50 | 76.78 | 8,116,621 | +0.10(+0.14%) |
Oct 11, 2021 | 76.94 | 77.80 | 76.67 | 76.68 | 5,121,082 | +0.01(+0.01%) |
Oct 08, 2021 | 77.28 | 77.47 | 76.53 | 76.67 | 6,775,410 | -0.42(-0.55%) |
Oct 07, 2021 | 76.76 | 77.94 | 76.76 | 77.10 | 8,967,399 | +0.99(+1.30%) |
Oct 06, 2021 | 75.47 | 76.10 | 73.90 | 76.10 | 8,219,558 | -0.14(-0.19%) |
Oct 05, 2021 | 75.78 | 76.67 | 75.27 | 76.25 | 7,191,538 | +0.67(+0.89%) |
Oct 04, 2021 | 76.00 | 76.47 | 75.04 | 75.57 | 9,059,052 | -0.33(-0.44%) |
Oct 01, 2021 | 75.07 | 76.31 | 74.51 | 75.91 | 9,794,055 | +1.19(+1.59%) |
Sep 30, 2021 | 76.12 | 76.43 | 74.72 | 74.72 | 11,367,565 | -1.18(-1.56%) |
Sep 29, 2021 | 76.20 | 76.37 | 75.74 | 75.90 | 7,379,707 | -0.31(-0.41%) |
Sep 28, 2021 | 76.97 | 77.09 | 75.97 | 76.21 | 8,772,394 | -0.95(-1.24%) |
Sep 27, 2021 | 76.77 | 77.60 | 76.76 | 77.16 | 5,523,337 | +0.60(+0.78%) |
Sep 24, 2021 | 76.33 | 76.97 | 76.15 | 76.57 | 3,839,161 | -0.11(-0.15%) |
Sep 23, 2021 | 76.17 | 77.20 | 76.09 | 76.68 | 5,038,201 | +1.08(+1.42%) |
Sep 22, 2021 | 75.55 | 76.36 | 75.55 | 75.60 | 8,106,399 | +0.77(+1.04%) |
Sep 21, 2021 | 75.47 | 75.60 | 74.54 | 74.83 | 8,073,170 | -0.18(-0.24%) |
Sep 20, 2021 | 74.69 | 75.36 | 74.01 | 75.01 | 10,670,512 | -1.47(-1.92%) |
Sep 17, 2021 | 77.65 | 77.69 | 76.23 | 76.48 | 10,598,300 | -1.61(-2.06%) |
Sep 16, 2021 | 78.64 | 78.72 | 77.52 | 78.09 | 5,982,245 | -0.86(-1.08%) |
Sep 15, 2021 | 78.31 | 79.04 | 78.16 | 78.94 | 6,727,182 | +0.83(+1.06%) |
Sep 14, 2021 | 79.25 | 79.31 | 77.94 | 78.11 | 6,426,987 | -0.87(-1.10%) |
Sep 13, 2021 | 79.69 | 79.93 | 78.48 | 78.98 | 8,092,742 | -0.02(-0.02%) |
Sep 10, 2021 | 79.38 | 79.98 | 78.95 | 79.00 | 9,454,225 | -0.02(-0.02%) |
Sep 09, 2021 | 78.76 | 79.55 | 78.76 | 79.02 | 5,248,877 | +0.03(+0.04%) |
Sep 08, 2021 | 79.52 | 79.59 | 78.72 | 78.99 | 6,603,946 | -0.76(-0.95%) |
Sep 07, 2021 | 79.99 | 80.05 | 79.63 | 79.75 | 7,372,201 | -0.53(-0.66%) |
Sep 03, 2021 | 80.73 | 80.96 | 80.26 | 80.28 | 12,166,190 | -0.54(-0.66%) |
Sep 02, 2021 | 80.53 | 80.97 | 80.51 | 80.81 | 5,652,821 | +0.52(+0.64%) |
Sep 01, 2021 | 80.42 | 80.61 | 79.60 | 80.30 | 7,453,489 | -0.21(-0.26%) |
Aug 31, 2021 | 80.69 | 80.69 | 80.11 | 80.50 | 5,641,008 | -0.24(-0.29%) |
Aug 30, 2021 | 81.15 | 81.30 | 80.74 | 80.74 | 4,792,285 | -0.08(-0.10%) |
Aug 27, 2021 | 80.17 | 81.06 | 80.09 | 80.82 | 5,507,351 | +1.05(+1.32%) |
Aug 26, 2021 | 80.30 | 80.40 | 79.73 | 79.77 | 6,137,022 | -0.55(-0.69%) |
Aug 25, 2021 | 79.74 | 80.59 | 79.43 | 80.32 | 5,223,893 | +0.37(+0.46%) |
Aug 24, 2021 | 79.83 | 80.20 | 79.71 | 79.96 | 5,880,588 | +0.50(+0.63%) |
Aug 23, 2021 | 79.22 | 79.67 | 79.03 | 79.46 | 4,304,577 | +0.68(+0.86%) |
Aug 20, 2021 | 78.35 | 78.95 | 78.23 | 78.78 | 7,430,129 | +0.46(+0.59%) |
Aug 19, 2021 | 78.13 | 78.67 | 77.91 | 78.32 | 8,473,722 | -0.71(-0.89%) |
Aug 18, 2021 | 79.67 | 80.15 | 78.98 | 79.03 | 7,873,442 | -0.93(-1.16%) |
Aug 17, 2021 | 80.45 | 80.54 | 79.03 | 79.96 | 7,935,434 | -0.93(-1.15%) |
Aug 16, 2021 | 80.79 | 80.99 | 80.03 | 80.89 | 6,526,089 | -0.40(-0.50%) |
Aug 13, 2021 | 81.33 | 81.46 | 81.14 | 81.29 | 4,155,934 | +0.08(+0.09%) |
Aug 12, 2021 | 81.36 | 81.43 | 80.49 | 81.22 | 5,111,328 | -0.13(-0.16%) |
Aug 11, 2021 | 80.83 | 81.41 | 80.46 | 81.35 | 8,797,205 | +1.13(+1.41%) |
Aug 10, 2021 | 79.00 | 80.53 | 79.00 | 80.22 | 8,532,202 | +1.19(+1.51%) |
Aug 09, 2021 | 78.98 | 79.22 | 78.39 | 79.03 | 5,712,605 | -0.09(-0.12%) |
Aug 06, 2021 | 78.45 | 79.22 | 78.38 | 79.12 | 7,482,448 | +1.13(+1.45%) |
Aug 05, 2021 | 78.48 | 79.01 | 77.92 | 77.99 | 7,425,441 | -0.11(-0.14%) |
Aug 04, 2021 | 78.53 | 78.95 | 78.09 | 78.10 | 5,604,274 | -0.75(-0.95%) |
Aug 03, 2021 | 78.12 | 78.87 | 77.46 | 78.86 | 6,982,395 | +0.81(+1.04%) |