Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 80.42 | 87.07 | 80.42 | 84.66 | 1,597,832 | +4.92(+6.17%) |
Oct 28, 2021 | 80.02 | 80.28 | 78.30 | 79.74 | 722,902 | +0.13(+0.16%) |
Oct 27, 2021 | 81.99 | 82.60 | 79.28 | 79.61 | 540,791 | -3.35(-4.04%) |
Oct 26, 2021 | 83.25 | 82.96 | 501,960 | +0.16(+0.19%) | ||
Oct 25, 2021 | 81.70 | 84.32 | 79.50 | 82.80 | 907,491 | +2.65(+3.31%) |
Oct 22, 2021 | 78.40 | 80.74 | 77.47 | 80.15 | 650,209 | +2.15(+2.76%) |
Oct 21, 2021 | 76.20 | 78.49 | 75.70 | 78.00 | 538,998 | +1.01(+1.31%) |
Oct 20, 2021 | 74.05 | 77.11 | 73.30 | 76.99 | 437,589 | +1.64(+2.18%) |
Oct 19, 2021 | 79.22 | 79.22 | 73.67 | 75.35 | 415,233 | -1.55(-2.02%) |
Oct 18, 2021 | 74.13 | 79.30 | 74.13 | 76.90 | 928,460 | +3.83(+5.24%) |
Oct 15, 2021 | 74.89 | 75.55 | 72.62 | 73.07 | 787,722 | -0.75(-1.02%) |
Oct 14, 2021 | 75.25 | 75.75 | 71.18 | 73.82 | 953,192 | -0.02(-0.03%) |
Oct 13, 2021 | 69.38 | 74.19 | 68.79 | 73.84 | 934,007 | +3.46(+4.92%) |
Oct 12, 2021 | 72.25 | 73.69 | 70.00 | 70.38 | 1,089,866 | -1.63(-2.26%) |
Oct 11, 2021 | 72.82 | 73.70 | 71.59 | 72.01 | 531,890 | +0.76(+1.07%) |
Oct 08, 2021 | 73.66 | 75.06 | 70.86 | 71.25 | 818,286 | -1.27(-1.75%) |
Oct 07, 2021 | 72.00 | 73.42 | 71.59 | 72.52 | 1,601,670 | +0.43(+0.60%) |
Oct 06, 2021 | 71.36 | 73.65 | 69.75 | 72.09 | 631,149 | -1.21(-1.65%) |
Oct 05, 2021 | 75.62 | 75.63 | 69.85 | 73.30 | 711,865 | -1.29(-1.73%) |
Oct 04, 2021 | 74.29 | 76.24 | 73.25 | 74.59 | 801,814 | +0.66(+0.89%) |
Oct 01, 2021 | 70.39 | 74.39 | 69.65 | 73.93 | 699,944 | +3.68(+5.24%) |
Sep 30, 2021 | 72.24 | 72.59 | 70.02 | 70.25 | 434,854 | -1.74(-2.42%) |
Sep 29, 2021 | 71.24 | 72.59 | 70.25 | 71.99 | 362,047 | +0.40(+0.56%) |
Sep 28, 2021 | 75.70 | 76.33 | 69.58 | 71.59 | 811,125 | -3.43(-4.57%) |
Sep 27, 2021 | 75.98 | 77.06 | 74.07 | 75.02 | 689,178 | +0.90(+1.21%) |
Sep 24, 2021 | 75.00 | 75.67 | 73.21 | 74.12 | 812,787 | -1.24(-1.65%) |
Sep 23, 2021 | 72.26 | 76.69 | 71.48 | 75.36 | 802,021 | +3.56(+4.96%) |
Sep 22, 2021 | 72.48 | 73.90 | 71.00 | 71.80 | 382,478 | +0.98(+1.38%) |
Sep 21, 2021 | 72.35 | 72.75 | 69.07 | 70.82 | 579,828 | +1.09(+1.56%) |
Sep 20, 2021 | 68.81 | 71.10 | 67.52 | 69.73 | 495,135 | -1.82(-2.54%) |
Sep 17, 2021 | 71.78 | 73.44 | 70.22 | 71.55 | 1,209,821 | +0.22(+0.31%) |
Sep 16, 2021 | 71.64 | 71.77 | 69.35 | 71.33 | 393,261 | -0.34(-0.47%) |
Sep 15, 2021 | 68.70 | 73.41 | 68.60 | 71.67 | 923,558 | +4.72(+7.05%) |
Sep 14, 2021 | 71.57 | 71.81 | 66.44 | 66.95 | 953,779 | -4.28(-6.01%) |
Sep 13, 2021 | 73.07 | 73.74 | 70.56 | 71.23 | 633,408 | -0.17(-0.24%) |
Sep 10, 2021 | 73.45 | 73.96 | 71.32 | 71.40 | 489,391 | -0.44(-0.61%) |
Sep 09, 2021 | 70.81 | 72.38 | 69.90 | 71.84 | 511,711 | +1.78(+2.54%) |
Sep 08, 2021 | 72.30 | 73.72 | 68.54 | 70.06 | 461,320 | -2.14(-2.96%) |
Sep 07, 2021 | 71.99 | 74.07 | 71.26 | 72.20 | 374,567 | -0.37(-0.51%) |
Sep 03, 2021 | 74.24 | 74.67 | 69.68 | 72.57 | 639,867 | -1.43(-1.93%) |
Sep 02, 2021 | 71.70 | 75.20 | 71.70 | 74.00 | 879,303 | +3.78(+5.38%) |
Sep 01, 2021 | 70.32 | 71.45 | 68.91 | 70.22 | 358,039 | -0.11(-0.16%) |
Aug 31, 2021 | 69.00 | 71.11 | 68.21 | 70.33 | 731,908 | +0.91(+1.31%) |
Aug 30, 2021 | 72.45 | 72.83 | 69.41 | 69.42 | 350,187 | -1.72(-2.42%) |
Aug 27, 2021 | 70.19 | 73.15 | 69.83 | 71.14 | 718,187 | +1.95(+2.82%) |
Aug 26, 2021 | 70.00 | 72.36 | 68.13 | 69.19 | 711,596 | -0.78(-1.11%) |
Aug 25, 2021 | 69.47 | 70.81 | 68.05 | 69.97 | 502,893 | +0.59(+0.85%) |
Aug 24, 2021 | 69.67 | 70.13 | 67.53 | 69.38 | 946,492 | +1.12(+1.64%) |
Aug 23, 2021 | 64.04 | 68.40 | 64.04 | 68.26 | 574,056 | +6.32(+10.20%) |
Aug 20, 2021 | 61.04 | 63.42 | 61.04 | 61.94 | 435,601 | +0.44(+0.72%) |
Aug 19, 2021 | 61.27 | 63.00 | 60.45 | 61.50 | 595,594 | -1.34(-2.13%) |
Aug 18, 2021 | 66.24 | 66.81 | 62.71 | 62.84 | 557,147 | -2.68(-4.09%) |
Aug 17, 2021 | 66.39 | 67.89 | 64.47 | 65.52 | 406,124 | -1.63(-2.43%) |
Aug 16, 2021 | 66.68 | 68.28 | 65.02 | 67.15 | 591,554 | -0.84(-1.24%) |
Aug 13, 2021 | 69.32 | 70.14 | 67.68 | 67.99 | 421,599 | -1.55(-2.23%) |
Aug 12, 2021 | 70.10 | 73.20 | 68.41 | 69.54 | 824,393 | +0.20(+0.29%) |
Aug 11, 2021 | 67.05 | 69.53 | 65.33 | 69.34 | 425,113 | +1.39(+2.05%) |
Aug 10, 2021 | 67.47 | 68.30 | 66.05 | 67.95 | 316,385 | +1.08(+1.62%) |
Aug 09, 2021 | 68.02 | 68.89 | 65.40 | 66.87 | 404,959 | -2.14(-3.10%) |
Aug 06, 2021 | 68.79 | 69.74 | 66.94 | 69.01 | 450,171 | +1.22(+1.80%) |
Aug 05, 2021 | 64.00 | 68.45 | 63.39 | 67.79 | 730,951 | +4.52(+7.14%) |
Aug 04, 2021 | 64.42 | 65.55 | 62.51 | 63.27 | 456,628 | -2.77(-4.19%) |
Aug 03, 2021 | 64.36 | 67.01 | 63.12 | 66.04 | 422,320 | +1.49(+2.31%) |