Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 74.21 | 74.51 | 74.12 | 74.28 | 1,382,191 | -0.03(-0.04%) |
Oct 28, 2021 | 73.84 | 74.33 | 73.82 | 74.31 | 1,144,496 | +0.60(+0.82%) |
Oct 27, 2021 | 74.67 | 74.67 | 73.67 | 73.71 | 1,401,314 | -1.03(-1.37%) |
Oct 26, 2021 | 74.94 | 74.73 | 1,694,673 | -0.20(-0.27%) | ||
Oct 25, 2021 | 74.86 | 75.05 | 74.52 | 74.94 | 1,501,129 | +0.18(+0.24%) |
Oct 22, 2021 | 74.64 | 74.95 | 74.46 | 74.75 | 1,410,146 | +0.20(+0.27%) |
Oct 21, 2021 | 74.76 | 74.78 | 74.23 | 74.55 | 1,933,510 | -0.37(-0.50%) |
Oct 20, 2021 | 74.25 | 74.97 | 74.16 | 74.93 | 1,439,449 | +0.72(+0.97%) |
Oct 19, 2021 | 73.81 | 74.21 | 73.54 | 74.21 | 1,709,927 | +0.65(+0.89%) |
Oct 18, 2021 | 73.47 | 73.88 | 73.19 | 73.56 | 1,551,855 | -0.24(-0.32%) |
Oct 15, 2021 | 73.79 | 74.03 | 73.64 | 73.79 | 1,458,632 | +0.33(+0.44%) |
Oct 14, 2021 | 72.81 | 73.47 | 72.65 | 73.47 | 1,314,496 | +1.11(+1.54%) |
Oct 13, 2021 | 72.26 | 72.54 | 71.58 | 72.36 | 1,691,179 | +0.18(+0.25%) |
Oct 12, 2021 | 72.63 | 72.72 | 71.98 | 72.18 | 1,611,249 | -0.35(-0.49%) |
Oct 11, 2021 | 72.92 | 73.38 | 72.52 | 72.53 | 1,329,882 | -0.35(-0.49%) |
Oct 08, 2021 | 72.89 | 73.10 | 72.70 | 72.88 | 1,178,399 | -0.02(-0.03%) |
Oct 07, 2021 | 72.81 | 73.42 | 72.81 | 72.90 | 1,301,824 | +0.55(+0.75%) |
Oct 06, 2021 | 71.78 | 72.36 | 71.31 | 72.36 | 1,780,937 | +0.12(+0.16%) |
Oct 05, 2021 | 71.95 | 72.60 | 71.62 | 72.24 | 1,546,084 | +0.43(+0.60%) |
Oct 04, 2021 | 72.05 | 72.53 | 71.44 | 71.81 | 4,617,130 | -0.29(-0.40%) |
Oct 01, 2021 | 71.59 | 72.46 | 70.97 | 72.10 | 2,093,794 | +0.95(+1.33%) |
Sep 30, 2021 | 72.56 | 72.63 | 71.14 | 71.15 | 6,451,324 | -1.10(-1.53%) |
Sep 29, 2021 | 72.07 | 72.56 | 71.82 | 72.25 | 1,281,957 | +0.35(+0.48%) |
Sep 28, 2021 | 72.56 | 72.71 | 71.77 | 71.91 | 2,856,856 | -0.86(-1.19%) |
Sep 27, 2021 | 72.34 | 72.94 | 72.34 | 72.77 | 2,561,592 | +0.47(+0.65%) |
Sep 24, 2021 | 72.03 | 72.56 | 72.01 | 72.30 | 1,843,110 | +0.14(+0.20%) |
Sep 23, 2021 | 71.55 | 72.50 | 71.49 | 72.16 | 2,116,965 | +0.96(+1.35%) |
Sep 22, 2021 | 71.15 | 71.67 | 70.96 | 71.20 | 2,041,610 | +0.62(+0.88%) |
Sep 21, 2021 | 71.19 | 71.35 | 70.44 | 70.58 | 2,522,354 | -0.26(-0.36%) |
Sep 20, 2021 | 70.85 | 71.14 | 70.06 | 70.83 | 4,409,924 | -1.00(-1.39%) |
Sep 17, 2021 | 72.14 | 72.19 | 71.65 | 71.83 | 2,336,471 | -0.47(-0.64%) |
Sep 16, 2021 | 72.81 | 72.90 | 71.93 | 72.30 | 1,515,979 | -0.48(-0.67%) |
Sep 15, 2021 | 72.17 | 72.95 | 72.03 | 72.78 | 1,532,993 | +0.65(+0.90%) |
Sep 14, 2021 | 72.87 | 72.90 | 71.93 | 72.14 | 2,209,226 | -0.50(-0.69%) |
Sep 13, 2021 | 72.75 | 72.97 | 72.27 | 72.64 | 1,409,005 | +0.35(+0.49%) |
Sep 10, 2021 | 72.92 | 73.02 | 72.27 | 72.29 | 1,439,083 | -0.34(-0.47%) |
Sep 09, 2021 | 72.94 | 73.17 | 72.51 | 72.63 | 1,255,875 | -0.39(-0.53%) |
Sep 08, 2021 | 72.89 | 73.10 | 72.64 | 73.02 | 1,625,835 | +0.04(+0.05%) |
Sep 07, 2021 | 73.84 | 73.84 | 72.93 | 72.98 | 1,899,052 | -0.98(-1.32%) |
Sep 03, 2021 | 73.95 | 74.09 | 73.79 | 73.96 | 1,076,322 | -0.04(-0.05%) |
Sep 02, 2021 | 73.75 | 74.02 | 73.65 | 74.00 | 1,491,685 | +0.47(+0.63%) |
Sep 01, 2021 | 73.92 | 73.88 | 73.32 | 73.53 | 2,303,836 | -0.34(-0.46%) |
Aug 31, 2021 | 73.84 | 73.91 | 73.64 | 73.88 | 1,222,523 | +0.06(+0.08%) |
Aug 30, 2021 | 74.04 | 74.15 | 73.80 | 73.82 | 1,266,552 | -0.09(-0.13%) |
Aug 27, 2021 | 73.48 | 73.98 | 73.41 | 73.91 | 1,074,389 | +0.61(+0.83%) |
Aug 26, 2021 | 73.69 | 73.72 | 73.25 | 73.31 | 1,921,551 | -0.37(-0.50%) |
Aug 25, 2021 | 73.54 | 73.97 | 73.35 | 73.68 | 1,637,340 | +0.14(+0.19%) |
Aug 24, 2021 | 73.69 | 73.75 | 73.50 | 73.53 | 1,088,480 | -0.06(-0.08%) |
Aug 23, 2021 | 73.48 | 73.89 | 73.45 | 73.59 | 1,292,949 | +0.46(+0.62%) |
Aug 20, 2021 | 72.75 | 73.30 | 72.59 | 73.14 | 1,106,886 | +0.40(+0.55%) |
Aug 19, 2021 | 72.18 | 72.95 | 72.12 | 72.74 | 2,120,890 | +0.01(+0.01%) |
Aug 18, 2021 | 73.55 | 73.75 | 72.67 | 72.73 | 1,621,712 | -1.06(-1.43%) |
Aug 17, 2021 | 73.91 | 73.91 | 73.19 | 73.78 | 2,004,902 | -0.50(-0.68%) |
Aug 16, 2021 | 73.83 | 74.29 | 73.48 | 74.29 | 1,456,289 | +0.29(+0.39%) |
Aug 13, 2021 | 73.91 | 74.06 | 73.80 | 74.00 | 1,177,312 | +0.15(+0.21%) |
Aug 12, 2021 | 73.78 | 73.87 | 73.50 | 73.85 | 1,498,751 | +0.07(+0.09%) |
Aug 11, 2021 | 73.54 | 73.80 | 73.41 | 73.78 | 1,311,843 | +0.39(+0.53%) |
Aug 10, 2021 | 72.82 | 73.40 | 72.67 | 73.39 | 1,134,229 | +0.66(+0.90%) |
Aug 09, 2021 | 72.79 | 72.90 | 72.55 | 72.74 | 1,203,301 | -0.06(-0.08%) |
Aug 06, 2021 | 72.68 | 72.89 | 72.59 | 72.79 | 1,489,995 | +0.23(+0.31%) |
Aug 05, 2021 | 72.40 | 72.59 | 72.37 | 72.56 | 1,355,163 | +0.40(+0.55%) |
Aug 04, 2021 | 72.71 | 72.75 | 72.15 | 72.17 | 1,763,409 | -0.92(-1.26%) |
Aug 03, 2021 | 72.41 | 73.09 | 72.01 | 73.09 | 1,416,154 | +0.85(+1.17%) |