Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 77.81 | 78.97 | 77.77 | 78.93 | 1,329,697 | +0.48(+0.61%) |
Oct 28, 2021 | 77.94 | 78.48 | 77.87 | 78.45 | 1,556,651 | +0.89(+1.15%) |
Oct 27, 2021 | 77.52 | 78.24 | 77.47 | 77.56 | 1,531,730 | +0.22(+0.28%) |
Oct 26, 2021 | 77.59 | 77.34 | 1,538,541 | +0.19(+0.24%) | ||
Oct 25, 2021 | 76.77 | 77.26 | 76.34 | 77.16 | 1,890,574 | +0.63(+0.82%) |
Oct 22, 2021 | 76.69 | 76.93 | 76.18 | 76.53 | 1,051,421 | -0.35(-0.46%) |
Oct 21, 2021 | 76.29 | 76.91 | 76.18 | 76.88 | 1,872,699 | +0.53(+0.69%) |
Oct 20, 2021 | 76.59 | 76.64 | 76.11 | 76.35 | 1,040,548 | -0.05(-0.06%) |
Oct 19, 2021 | 76.09 | 76.45 | 76.01 | 76.40 | 1,576,711 | +0.55(+0.72%) |
Oct 18, 2021 | 74.93 | 75.88 | 74.83 | 75.86 | 1,964,006 | +0.70(+0.92%) |
Oct 15, 2021 | 74.89 | 75.20 | 74.72 | 75.16 | 1,390,752 | +0.58(+0.77%) |
Oct 14, 2021 | 73.97 | 74.64 | 73.89 | 74.58 | 1,451,524 | +1.32(+1.80%) |
Oct 13, 2021 | 73.15 | 73.40 | 72.72 | 73.26 | 2,143,431 | +0.48(+0.66%) |
Oct 12, 2021 | 73.28 | 73.32 | 72.66 | 72.78 | 1,861,012 | -0.19(-0.25%) |
Oct 11, 2021 | 73.19 | 73.90 | 72.97 | 72.97 | 1,354,511 | -0.45(-0.61%) |
Oct 08, 2021 | 73.92 | 73.96 | 73.33 | 73.42 | 1,320,994 | -0.28(-0.39%) |
Oct 07, 2021 | 73.65 | 74.23 | 73.58 | 73.70 | 1,445,088 | +0.69(+0.94%) |
Oct 06, 2021 | 71.90 | 73.08 | 71.71 | 73.02 | 2,350,753 | +0.47(+0.65%) |
Oct 05, 2021 | 71.81 | 73.02 | 71.79 | 72.55 | 3,144,177 | +0.92(+1.28%) |
Oct 04, 2021 | 72.78 | 72.84 | 71.12 | 71.63 | 5,226,631 | -1.49(-2.03%) |
Oct 01, 2021 | 72.58 | 73.31 | 71.85 | 73.11 | 6,749,662 | +0.77(+1.07%) |
Sep 30, 2021 | 73.22 | 73.55 | 72.34 | 72.34 | 2,957,226 | -0.59(-0.81%) |
Sep 29, 2021 | 73.22 | 73.60 | 72.83 | 72.93 | 2,356,846 | -0.01(-0.01%) |
Sep 28, 2021 | 74.10 | 74.19 | 72.79 | 72.94 | 2,901,073 | -1.99(-2.65%) |
Sep 27, 2021 | 75.07 | 75.16 | 74.62 | 74.93 | 1,424,374 | -0.70(-0.92%) |
Sep 24, 2021 | 75.09 | 75.73 | 75.06 | 75.62 | 1,195,417 | +0.14(+0.19%) |
Sep 23, 2021 | 75.05 | 75.74 | 74.95 | 75.48 | 1,189,612 | +0.69(+0.93%) |
Sep 22, 2021 | 74.36 | 75.04 | 74.09 | 74.79 | 2,016,779 | +0.65(+0.87%) |
Sep 21, 2021 | 74.44 | 74.69 | 73.92 | 74.14 | 1,819,022 | +0.11(+0.15%) |
Sep 20, 2021 | 74.27 | 74.62 | 73.10 | 74.03 | 2,716,322 | -1.41(-1.87%) |
Sep 17, 2021 | 76.16 | 76.16 | 75.30 | 75.44 | 1,536,246 | -0.89(-1.17%) |
Sep 16, 2021 | 76.10 | 76.41 | 75.65 | 76.33 | 1,354,449 | +0.04(+0.05%) |
Sep 15, 2021 | 75.87 | 76.41 | 75.48 | 76.29 | 1,423,641 | +0.53(+0.70%) |
Sep 14, 2021 | 76.19 | 76.29 | 75.59 | 75.76 | 1,486,168 | -0.11(-0.14%) |
Sep 13, 2021 | 76.49 | 76.58 | 75.47 | 75.87 | 1,506,884 | -0.10(-0.13%) |
Sep 10, 2021 | 76.96 | 77.10 | 75.94 | 75.97 | 1,830,959 | -0.62(-0.80%) |
Sep 09, 2021 | 77.05 | 77.29 | 76.58 | 76.58 | 1,363,126 | -0.45(-0.58%) |
Sep 08, 2021 | 77.16 | 77.17 | 76.62 | 77.03 | 1,453,461 | -0.18(-0.23%) |
Sep 07, 2021 | 77.22 | 77.33 | 76.88 | 77.21 | 1,155,618 | +0.02(+0.03%) |
Sep 03, 2021 | 76.83 | 77.30 | 76.72 | 77.19 | 1,597,312 | +0.22(+0.28%) |
Sep 02, 2021 | 77.24 | 77.38 | 76.78 | 76.98 | 1,280,679 | -0.03(-0.04%) |
Sep 01, 2021 | 77.03 | 77.33 | 76.95 | 77.01 | 2,142,250 | +0.20(+0.25%) |
Aug 31, 2021 | 77.01 | 77.06 | 76.68 | 76.81 | 1,337,953 | -0.16(-0.20%) |
Aug 30, 2021 | 76.30 | 77.10 | 76.30 | 76.97 | 1,681,835 | +0.85(+1.12%) |
Aug 27, 2021 | 75.56 | 76.20 | 75.50 | 76.12 | 2,398,194 | +0.70(+0.93%) |
Aug 26, 2021 | 75.74 | 75.86 | 75.38 | 75.41 | 2,799,655 | -0.42(-0.55%) |
Aug 25, 2021 | 75.87 | 75.96 | 75.68 | 75.83 | 1,822,856 | +0.07(+0.09%) |
Aug 24, 2021 | 75.86 | 75.96 | 75.70 | 75.76 | 1,530,826 | +0.03(+0.04%) |
Aug 23, 2021 | 75.12 | 75.90 | 75.12 | 75.73 | 1,179,730 | +0.81(+1.08%) |
Aug 20, 2021 | 74.36 | 75.03 | 74.29 | 74.92 | 1,650,461 | +0.76(+1.03%) |
Aug 19, 2021 | 73.27 | 74.45 | 73.20 | 74.16 | 2,279,393 | +0.45(+0.61%) |
Aug 18, 2021 | 74.35 | 74.70 | 73.65 | 73.71 | 1,693,678 | -0.77(-1.04%) |
Aug 17, 2021 | 74.61 | 74.73 | 74.01 | 74.48 | 2,090,278 | -0.62(-0.82%) |
Aug 16, 2021 | 74.61 | 75.13 | 74.04 | 75.10 | 1,488,589 | +0.30(+0.40%) |
Aug 13, 2021 | 74.63 | 74.82 | 74.53 | 74.80 | 1,068,922 | +0.27(+0.37%) |
Aug 12, 2021 | 74.05 | 74.56 | 73.91 | 74.52 | 919,793 | +0.42(+0.57%) |
Aug 11, 2021 | 74.39 | 74.49 | 73.92 | 74.10 | 1,216,371 | -0.05(-0.07%) |
Aug 10, 2021 | 74.56 | 74.64 | 74.00 | 74.15 | 1,267,593 | -0.28(-0.38%) |
Aug 09, 2021 | 74.56 | 74.64 | 74.30 | 74.43 | 1,365,250 | -0.06(-0.08%) |
Aug 06, 2021 | 74.53 | 74.67 | 74.27 | 74.49 | 1,863,826 | -0.17(-0.22%) |
Aug 05, 2021 | 74.44 | 74.69 | 74.24 | 74.66 | 1,525,052 | +0.41(+0.55%) |
Aug 04, 2021 | 74.17 | 74.47 | 74.01 | 74.25 | 1,524,288 | +0.04(+0.05%) |
Aug 03, 2021 | 73.83 | 74.22 | 73.36 | 74.21 | 3,894,092 | +0.56(+0.76%) |