Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 74.06 | 74.29 | 72.96 | 73.32 | 1,010,696 | -0.47(-0.64%) |
Oct 28, 2021 | 72.88 | 73.89 | 72.88 | 73.79 | 891,986 | +0.43(+0.59%) |
Oct 27, 2021 | 74.76 | 75.20 | 73.15 | 73.35 | 1,146,228 | -2.22(-2.94%) |
Oct 26, 2021 | 75.41 | 75.57 | 1,010,661 | +0.33(+0.44%) | ||
Oct 25, 2021 | 74.92 | 75.74 | 74.64 | 75.24 | 1,100,458 | +1.18(+1.60%) |
Oct 22, 2021 | 73.65 | 74.11 | 72.88 | 74.06 | 694,108 | +0.72(+0.98%) |
Oct 21, 2021 | 74.12 | 74.41 | 72.74 | 73.34 | 1,197,131 | -1.40(-1.87%) |
Oct 20, 2021 | 73.54 | 74.73 | 73.30 | 74.73 | 1,243,322 | +0.62(+0.84%) |
Oct 19, 2021 | 73.76 | 74.39 | 73.24 | 74.11 | 944,327 | +0.75(+1.02%) |
Oct 18, 2021 | 73.92 | 74.52 | 72.94 | 73.36 | 1,632,176 | +0.19(+0.26%) |
Oct 15, 2021 | 73.73 | 74.01 | 73.17 | 73.17 | 1,054,287 | +0.34(+0.47%) |
Oct 14, 2021 | 72.83 | 73.16 | 72.16 | 72.83 | 988,869 | +0.89(+1.24%) |
Oct 13, 2021 | 71.38 | 72.28 | 70.55 | 71.94 | 2,261,625 | -0.04(-0.05%) |
Oct 12, 2021 | 71.86 | 72.70 | 71.49 | 71.97 | 1,567,249 | +0.05(+0.08%) |
Oct 11, 2021 | 73.31 | 73.54 | 71.87 | 71.92 | 1,705,119 | -0.26(-0.36%) |
Oct 08, 2021 | 70.90 | 72.39 | 70.90 | 72.18 | 1,738,057 | +1.98(+2.82%) |
Oct 07, 2021 | 69.64 | 70.56 | 69.27 | 70.20 | 1,022,798 | +0.74(+1.07%) |
Oct 06, 2021 | 69.27 | 69.96 | 68.24 | 69.46 | 1,594,270 | -0.92(-1.31%) |
Oct 05, 2021 | 71.06 | 71.68 | 69.54 | 70.38 | 1,632,966 | +0.34(+0.49%) |
Oct 04, 2021 | 69.51 | 70.76 | 69.35 | 70.04 | 2,893,854 | +1.27(+1.85%) |
Oct 01, 2021 | 67.28 | 68.88 | 67.11 | 68.77 | 1,321,145 | +2.06(+3.09%) |
Sep 30, 2021 | 67.46 | 67.84 | 66.56 | 66.71 | 1,946,580 | -0.83(-1.23%) |
Sep 29, 2021 | 67.49 | 67.91 | 66.65 | 67.54 | 1,192,907 | -0.01(-0.01%) |
Sep 28, 2021 | 68.29 | 68.84 | 67.45 | 67.55 | 1,626,337 | +0.12(+0.17%) |
Sep 27, 2021 | 66.34 | 67.71 | 66.34 | 67.43 | 1,573,574 | +2.50(+3.85%) |
Sep 24, 2021 | 64.02 | 65.23 | 63.95 | 64.93 | 893,837 | +0.53(+0.82%) |
Sep 23, 2021 | 62.68 | 64.59 | 62.37 | 64.41 | 935,043 | +2.18(+3.50%) |
Sep 22, 2021 | 61.38 | 62.96 | 61.38 | 62.23 | 1,041,941 | +1.84(+3.04%) |
Sep 21, 2021 | 61.01 | 61.29 | 59.66 | 60.40 | 1,464,307 | +0.17(+0.28%) |
Sep 20, 2021 | 60.41 | 60.91 | 59.23 | 60.23 | 1,325,167 | -1.87(-3.02%) |
Sep 17, 2021 | 62.34 | 63.21 | 61.91 | 62.10 | 765,946 | -0.58(-0.92%) |
Sep 16, 2021 | 63.30 | 63.30 | 62.25 | 62.68 | 712,467 | -0.70(-1.11%) |
Sep 15, 2021 | 61.85 | 63.44 | 61.84 | 63.38 | 1,022,839 | +2.45(+4.02%) |
Sep 14, 2021 | 62.47 | 62.61 | 60.70 | 60.93 | 857,690 | -1.03(-1.67%) |
Sep 13, 2021 | 60.98 | 62.37 | 60.98 | 61.96 | 1,900,653 | +1.85(+3.09%) |
Sep 10, 2021 | 61.17 | 61.17 | 59.99 | 60.11 | 691,248 | -0.06(-0.10%) |
Sep 09, 2021 | 59.69 | 61.08 | 59.40 | 60.17 | 886,126 | +0.11(+0.18%) |
Sep 08, 2021 | 61.15 | 61.54 | 60.03 | 60.07 | 959,324 | -0.75(-1.23%) |
Sep 07, 2021 | 60.77 | 61.64 | 60.60 | 60.81 | 815,099 | -0.36(-0.58%) |
Sep 03, 2021 | 61.36 | 61.83 | 60.86 | 61.17 | 691,446 | -0.28(-0.45%) |
Sep 02, 2021 | 60.49 | 61.97 | 60.49 | 61.45 | 1,213,541 | +1.56(+2.61%) |
Sep 01, 2021 | 60.62 | 60.81 | 59.69 | 59.89 | 984,543 | -0.76(-1.25%) |
Aug 31, 2021 | 60.64 | 61.25 | 60.40 | 60.64 | 931,630 | -0.32(-0.53%) |
Aug 30, 2021 | 62.11 | 62.21 | 60.96 | 60.97 | 776,412 | -0.78(-1.26%) |
Aug 27, 2021 | 60.64 | 62.15 | 60.64 | 61.74 | 983,637 | +1.79(+2.99%) |
Aug 26, 2021 | 60.52 | 60.86 | 59.81 | 59.95 | 803,854 | -0.88(-1.45%) |
Aug 25, 2021 | 60.23 | 61.22 | 59.78 | 60.83 | 880,163 | +0.53(+0.87%) |
Aug 24, 2021 | 59.82 | 60.62 | 59.72 | 60.31 | 1,094,194 | +1.04(+1.76%) |
Aug 23, 2021 | 58.51 | 59.45 | 58.42 | 59.26 | 1,154,365 | +2.16(+3.78%) |
Aug 20, 2021 | 56.41 | 57.42 | 56.22 | 57.10 | 1,385,990 | +0.22(+0.39%) |
Aug 19, 2021 | 57.41 | 57.84 | 56.11 | 56.88 | 2,990,065 | -1.64(-2.80%) |
Aug 18, 2021 | 59.74 | 60.27 | 58.43 | 58.52 | 1,302,694 | -1.30(-2.18%) |
Aug 17, 2021 | 59.76 | 60.75 | 59.22 | 59.82 | 1,209,797 | -0.43(-0.71%) |
Aug 16, 2021 | 60.71 | 60.71 | 59.82 | 60.25 | 1,093,643 | -1.20(-1.96%) |
Aug 13, 2021 | 62.30 | 62.32 | 61.41 | 61.46 | 850,435 | -0.94(-1.50%) |
Aug 12, 2021 | 62.43 | 62.82 | 61.65 | 62.39 | 719,238 | -0.10(-0.16%) |
Aug 11, 2021 | 61.98 | 62.61 | 61.48 | 62.49 | 1,242,551 | +0.38(+0.62%) |
Aug 10, 2021 | 61.23 | 62.25 | 61.23 | 62.11 | 1,047,004 | +1.19(+1.96%) |
Aug 09, 2021 | 60.94 | 61.35 | 60.42 | 60.91 | 1,181,355 | -0.86(-1.39%) |
Aug 06, 2021 | 61.76 | 62.27 | 61.43 | 61.77 | 1,044,696 | +0.58(+0.95%) |
Aug 05, 2021 | 60.73 | 62.00 | 60.58 | 61.19 | 1,915,931 | +0.78(+1.28%) |
Aug 04, 2021 | 61.13 | 61.86 | 60.36 | 60.41 | 1,427,099 | -1.86(-2.99%) |
Aug 03, 2021 | 61.04 | 62.39 | 60.38 | 62.28 | 1,522,852 | +1.01(+1.64%) |