Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 75.16 | 75.40 | 74.04 | 74.41 | 995,846 | -0.48(-0.64%) |
Oct 28, 2021 | 73.97 | 74.99 | 73.97 | 74.89 | 878,881 | +0.44(+0.59%) |
Oct 27, 2021 | 75.88 | 76.33 | 74.24 | 74.45 | 1,129,387 | -2.25(-2.94%) |
Oct 26, 2021 | 76.54 | 76.70 | 995,811 | +0.34(+0.44%) | ||
Oct 25, 2021 | 76.04 | 76.87 | 75.75 | 76.36 | 1,084,289 | +1.20(+1.60%) |
Oct 22, 2021 | 74.75 | 75.22 | 73.96 | 75.16 | 683,909 | +0.73(+0.98%) |
Oct 21, 2021 | 75.23 | 75.52 | 73.82 | 74.43 | 1,179,542 | -1.42(-1.87%) |
Oct 20, 2021 | 74.64 | 75.85 | 74.39 | 75.85 | 1,225,054 | +0.63(+0.84%) |
Oct 19, 2021 | 74.86 | 75.50 | 74.33 | 75.22 | 930,452 | +0.76(+1.02%) |
Oct 18, 2021 | 75.02 | 75.63 | 74.03 | 74.46 | 1,608,195 | +0.19(+0.26%) |
Oct 15, 2021 | 74.83 | 75.12 | 74.26 | 74.26 | 1,038,796 | +0.35(+0.47%) |
Oct 14, 2021 | 73.92 | 74.26 | 73.24 | 73.92 | 974,339 | +0.91(+1.24%) |
Oct 13, 2021 | 72.44 | 73.36 | 71.60 | 73.01 | 2,228,395 | -0.04(-0.05%) |
Oct 12, 2021 | 72.93 | 73.79 | 72.55 | 73.05 | 1,544,222 | +0.05(+0.08%) |
Oct 11, 2021 | 74.40 | 74.64 | 72.95 | 72.99 | 1,680,066 | -0.27(-0.36%) |
Oct 08, 2021 | 71.96 | 73.47 | 71.96 | 73.26 | 1,712,520 | +2.01(+2.82%) |
Oct 07, 2021 | 70.68 | 71.62 | 70.31 | 71.25 | 1,007,770 | +0.75(+1.07%) |
Oct 06, 2021 | 70.31 | 71.00 | 69.26 | 70.50 | 1,570,846 | -0.93(-1.31%) |
Oct 05, 2021 | 72.12 | 72.75 | 70.57 | 71.43 | 1,608,973 | +0.35(+0.49%) |
Oct 04, 2021 | 70.54 | 71.82 | 70.38 | 71.09 | 2,851,336 | +1.29(+1.85%) |
Oct 01, 2021 | 68.28 | 69.90 | 68.11 | 69.79 | 1,301,734 | +2.09(+3.09%) |
Sep 30, 2021 | 68.47 | 68.85 | 67.55 | 67.70 | 1,917,980 | -0.84(-1.23%) |
Sep 29, 2021 | 68.49 | 68.92 | 67.64 | 68.55 | 1,175,380 | -0.01(-0.01%) |
Sep 28, 2021 | 69.30 | 69.87 | 68.45 | 68.55 | 1,602,446 | +0.12(+0.17%) |
Sep 27, 2021 | 67.33 | 68.72 | 67.33 | 68.44 | 1,550,458 | +2.53(+3.85%) |
Sep 24, 2021 | 64.97 | 66.20 | 64.91 | 65.90 | 880,706 | +0.53(+0.82%) |
Sep 23, 2021 | 63.61 | 65.55 | 63.30 | 65.37 | 921,307 | +2.21(+3.50%) |
Sep 22, 2021 | 62.30 | 63.90 | 62.30 | 63.16 | 1,026,635 | +1.86(+3.04%) |
Sep 21, 2021 | 61.92 | 62.20 | 60.55 | 61.30 | 1,442,796 | +0.17(+0.28%) |
Sep 20, 2021 | 61.31 | 61.82 | 60.11 | 61.12 | 1,305,700 | -1.90(-3.02%) |
Sep 17, 2021 | 63.27 | 64.16 | 62.83 | 63.02 | 754,694 | -0.59(-0.92%) |
Sep 16, 2021 | 64.25 | 64.25 | 63.18 | 63.61 | 702,001 | -0.71(-1.11%) |
Sep 15, 2021 | 62.77 | 64.38 | 62.76 | 64.33 | 1,007,814 | +2.49(+4.02%) |
Sep 14, 2021 | 63.40 | 63.54 | 61.60 | 61.84 | 845,091 | -1.05(-1.67%) |
Sep 13, 2021 | 61.89 | 63.30 | 61.89 | 62.89 | 1,872,733 | +1.88(+3.09%) |
Sep 10, 2021 | 62.08 | 62.08 | 60.89 | 61.01 | 681,094 | -0.06(-0.10%) |
Sep 09, 2021 | 60.58 | 61.99 | 60.28 | 61.07 | 873,109 | +0.11(+0.18%) |
Sep 08, 2021 | 62.06 | 62.45 | 60.92 | 60.96 | 945,231 | -0.76(-1.23%) |
Sep 07, 2021 | 61.68 | 62.56 | 61.50 | 61.72 | 803,125 | -0.36(-0.58%) |
Sep 03, 2021 | 62.27 | 62.75 | 61.77 | 62.08 | 681,288 | -0.28(-0.45%) |
Sep 02, 2021 | 61.40 | 62.90 | 61.40 | 62.36 | 1,195,714 | +1.58(+2.61%) |
Sep 01, 2021 | 61.52 | 61.71 | 60.58 | 60.78 | 970,080 | -0.77(-1.25%) |
Aug 31, 2021 | 61.55 | 62.16 | 61.30 | 61.55 | 917,944 | -0.33(-0.53%) |
Aug 30, 2021 | 63.03 | 63.14 | 61.87 | 61.87 | 765,007 | -0.79(-1.26%) |
Aug 27, 2021 | 61.54 | 63.08 | 61.54 | 62.66 | 969,187 | +1.82(+2.99%) |
Aug 26, 2021 | 61.42 | 61.77 | 60.70 | 60.84 | 792,045 | -0.90(-1.45%) |
Aug 25, 2021 | 61.13 | 62.13 | 60.67 | 61.74 | 867,233 | +0.53(+0.87%) |
Aug 24, 2021 | 60.71 | 61.52 | 60.61 | 61.21 | 1,078,120 | +1.06(+1.76%) |
Aug 23, 2021 | 59.39 | 60.34 | 59.29 | 60.15 | 1,137,407 | +2.19(+3.78%) |
Aug 20, 2021 | 57.25 | 58.27 | 57.06 | 57.96 | 1,365,629 | +0.23(+0.39%) |
Aug 19, 2021 | 58.26 | 58.71 | 56.94 | 57.73 | 2,946,141 | -1.67(-2.80%) |
Aug 18, 2021 | 60.63 | 61.17 | 59.30 | 59.40 | 1,283,558 | -1.32(-2.18%) |
Aug 17, 2021 | 60.65 | 61.66 | 60.11 | 60.72 | 1,192,025 | -0.43(-0.71%) |
Aug 16, 2021 | 61.61 | 61.61 | 60.72 | 61.15 | 1,077,577 | -1.22(-1.96%) |
Aug 13, 2021 | 63.23 | 63.25 | 62.33 | 62.37 | 837,942 | -0.95(-1.50%) |
Aug 12, 2021 | 63.36 | 63.76 | 62.57 | 63.32 | 708,672 | -0.10(-0.16%) |
Aug 11, 2021 | 62.91 | 63.54 | 62.40 | 63.42 | 1,224,298 | +0.39(+0.62%) |
Aug 10, 2021 | 62.15 | 63.18 | 62.14 | 63.03 | 1,031,624 | +1.21(+1.96%) |
Aug 09, 2021 | 61.85 | 62.26 | 61.32 | 61.82 | 1,164,001 | -0.87(-1.39%) |
Aug 06, 2021 | 62.68 | 63.20 | 62.35 | 62.69 | 1,029,350 | +0.59(+0.95%) |
Aug 05, 2021 | 61.63 | 62.92 | 61.49 | 62.10 | 1,887,786 | +0.79(+1.28%) |
Aug 04, 2021 | 62.04 | 62.78 | 61.26 | 61.31 | 1,406,134 | -1.89(-2.99%) |
Aug 03, 2021 | 61.95 | 63.32 | 61.28 | 63.21 | 1,500,481 | +1.02(+1.64%) |