Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 72.46 | 72.85 | 71.18 | 71.67 | 7,105,041 | -0.65(-0.90%) |
Oct 28, 2021 | 71.40 | 72.35 | 71.21 | 72.32 | 5,152,065 | +0.92(+1.29%) |
Oct 27, 2021 | 71.78 | 72.06 | 71.12 | 71.40 | 4,872,220 | -0.24(-0.34%) |
Oct 26, 2021 | 70.96 | 71.67 | 71.64 | 5,739,481 | +0.96(+1.36%) | |
Oct 25, 2021 | 70.57 | 70.88 | 69.80 | 70.68 | 6,597,407 | -0.34(-0.48%) |
Oct 22, 2021 | 70.37 | 71.20 | 70.15 | 71.02 | 8,149,033 | +0.57(+0.81%) |
Oct 21, 2021 | 70.95 | 71.11 | 70.39 | 70.45 | 4,645,037 | -0.20(-0.28%) |
Oct 20, 2021 | 70.14 | 71.14 | 70.10 | 70.64 | 5,653,142 | +0.72(+1.04%) |
Oct 19, 2021 | 69.84 | 70.03 | 69.46 | 69.92 | 5,568,874 | -0.47(-0.66%) |
Oct 18, 2021 | 70.99 | 71.01 | 70.28 | 70.39 | 4,629,888 | -0.91(-1.27%) |
Oct 15, 2021 | 71.68 | 71.99 | 71.06 | 71.29 | 4,359,406 | -0.33(-0.46%) |
Oct 14, 2021 | 71.26 | 71.81 | 71.06 | 71.62 | 3,998,914 | +0.50(+0.70%) |
Oct 13, 2021 | 70.83 | 71.27 | 70.21 | 71.13 | 3,940,216 | +0.37(+0.53%) |
Oct 12, 2021 | 70.73 | 71.25 | 70.49 | 70.75 | 2,982,772 | -0.12(-0.17%) |
Oct 11, 2021 | 70.97 | 71.21 | 70.66 | 70.87 | 4,002,533 | +0.20(+0.28%) |
Oct 08, 2021 | 70.63 | 70.96 | 70.41 | 70.68 | 3,559,324 | +0.00(+0.00%) |
Oct 07, 2021 | 70.62 | 71.44 | 70.61 | 70.68 | 3,895,443 | +0.46(+0.65%) |
Oct 06, 2021 | 69.26 | 70.30 | 69.20 | 70.22 | 4,334,831 | +0.64(+0.91%) |
Oct 05, 2021 | 70.12 | 70.20 | 69.54 | 69.58 | 5,257,180 | -0.60(-0.85%) |
Oct 04, 2021 | 70.60 | 70.99 | 69.76 | 70.18 | 4,217,722 | -0.49(-0.69%) |
Oct 01, 2021 | 70.92 | 71.07 | 70.19 | 70.67 | 3,715,170 | +0.00(+0.00%) |
Sep 30, 2021 | 72.11 | 72.27 | 70.68 | 70.67 | 4,469,311 | -1.40(-1.95%) |
Sep 29, 2021 | 70.89 | 72.34 | 70.77 | 72.07 | 4,379,287 | +1.18(+1.66%) |
Sep 28, 2021 | 70.70 | 71.21 | 70.51 | 70.89 | 5,293,601 | -0.18(-0.25%) |
Sep 27, 2021 | 71.53 | 71.68 | 70.98 | 71.07 | 3,101,350 | -0.58(-0.81%) |
Sep 24, 2021 | 71.62 | 71.95 | 71.53 | 71.65 | 2,367,913 | -0.04(-0.05%) |
Sep 23, 2021 | 71.74 | 71.91 | 71.35 | 71.69 | 2,559,588 | +0.22(+0.31%) |
Sep 22, 2021 | 71.77 | 72.03 | 71.29 | 71.46 | 3,007,005 | +0.04(+0.05%) |
Sep 21, 2021 | 71.32 | 72.10 | 71.30 | 71.42 | 4,542,300 | +0.21(+0.29%) |
Sep 20, 2021 | 72.01 | 72.21 | 70.77 | 71.22 | 5,285,418 | -0.06(-0.08%) |
Sep 17, 2021 | 71.30 | 71.95 | 71.22 | 71.27 | 7,844,427 | -0.22(-0.31%) |
Sep 16, 2021 | 72.12 | 72.23 | 70.92 | 71.50 | 4,460,520 | -0.69(-0.96%) |
Sep 15, 2021 | 72.44 | 72.78 | 72.07 | 72.19 | 3,916,701 | -0.08(-0.12%) |
Sep 14, 2021 | 72.35 | 72.55 | 72.08 | 72.28 | 3,155,710 | -0.07(-0.10%) |
Sep 13, 2021 | 72.31 | 73.10 | 72.31 | 72.35 | 3,605,885 | +0.32(+0.44%) |
Sep 10, 2021 | 72.43 | 72.43 | 71.80 | 72.03 | 3,599,623 | -0.24(-0.34%) |
Sep 09, 2021 | 73.00 | 73.13 | 72.21 | 72.28 | 4,231,974 | -0.45(-0.62%) |
Sep 08, 2021 | 71.63 | 72.80 | 71.62 | 72.72 | 4,132,548 | +0.82(+1.14%) |
Sep 07, 2021 | 72.84 | 72.88 | 71.84 | 71.90 | 3,472,417 | -0.94(-1.30%) |
Sep 03, 2021 | 73.30 | 73.35 | 72.71 | 72.85 | 3,240,932 | -0.57(-0.78%) |
Sep 02, 2021 | 73.24 | 73.45 | 73.01 | 73.42 | 2,727,030 | +0.18(+0.24%) |
Sep 01, 2021 | 72.78 | 73.37 | 72.77 | 73.24 | 2,842,284 | +0.36(+0.49%) |
Aug 31, 2021 | 72.60 | 73.19 | 72.48 | 72.88 | 4,050,133 | +0.28(+0.39%) |
Aug 30, 2021 | 72.58 | 72.87 | 72.42 | 72.60 | 2,097,154 | +0.20(+0.27%) |
Aug 27, 2021 | 72.28 | 72.75 | 72.19 | 72.41 | 2,453,816 | +0.12(+0.17%) |
Aug 26, 2021 | 72.62 | 72.73 | 72.04 | 72.28 | 2,478,455 | -0.32(-0.44%) |
Aug 25, 2021 | 72.46 | 72.78 | 71.98 | 72.60 | 3,888,985 | -0.02(-0.03%) |
Aug 24, 2021 | 72.93 | 73.20 | 72.61 | 72.62 | 3,126,278 | -0.66(-0.91%) |
Aug 23, 2021 | 73.61 | 73.85 | 73.24 | 73.28 | 3,383,808 | -0.39(-0.53%) |
Aug 20, 2021 | 73.98 | 74.27 | 73.45 | 73.68 | 3,237,049 | -0.16(-0.22%) |
Aug 19, 2021 | 73.11 | 74.12 | 73.11 | 73.84 | 3,773,105 | +0.76(+1.04%) |
Aug 18, 2021 | 74.65 | 74.69 | 73.04 | 73.08 | 3,904,515 | -1.75(-2.34%) |
Aug 17, 2021 | 74.37 | 75.47 | 74.35 | 74.83 | 3,589,262 | +0.23(+0.31%) |
Aug 16, 2021 | 74.32 | 74.94 | 74.32 | 74.59 | 6,522,951 | +0.32(+0.43%) |
Aug 13, 2021 | 73.62 | 74.40 | 73.57 | 74.28 | 3,766,480 | +0.61(+0.83%) |
Aug 12, 2021 | 74.43 | 74.43 | 73.66 | 73.67 | 3,845,443 | -0.29(-0.39%) |
Aug 11, 2021 | 73.47 | 74.18 | 73.47 | 73.96 | 4,532,700 | +0.35(+0.47%) |
Aug 10, 2021 | 73.44 | 73.64 | 72.92 | 73.61 | 2,930,290 | +0.36(+0.50%) |
Aug 09, 2021 | 73.65 | 73.80 | 72.96 | 73.25 | 2,743,090 | -0.27(-0.37%) |
Aug 06, 2021 | 73.84 | 74.10 | 73.21 | 73.52 | 3,077,468 | -0.25(-0.34%) |
Aug 05, 2021 | 73.65 | 74.22 | 73.30 | 73.77 | 4,421,528 | +0.61(+0.83%) |
Aug 04, 2021 | 74.11 | 74.30 | 72.76 | 73.16 | 4,484,400 | -1.09(-1.47%) |
Aug 03, 2021 | 74.18 | 74.69 | 73.95 | 74.26 | 3,888,477 | -0.11(-0.15%) |