Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 62.80 | 64.40 | 62.10 | 62.60 | 11,492 | -0.10(-0.16%) |
Oct 28, 2021 | 61.40 | 62.80 | 62.70 | 18,816 | +1.50(+2.45%) | |
Oct 27, 2021 | 62.50 | 62.50 | 58.00 | 61.20 | 33,726 | -2.10(-3.32%) |
Oct 26, 2021 | 63.60 | 63.30 | 15,207 | +0.20(+0.32%) | ||
Oct 25, 2021 | 64.70 | 65.65 | 62.00 | 63.10 | 19,012 | -1.10(-1.71%) |
Oct 22, 2021 | 68.50 | 68.50 | 63.20 | 64.20 | 23,657 | -4.60(-6.69%) |
Oct 21, 2021 | 69.00 | 70.10 | 68.50 | 68.80 | 25,537 | -0.20(-0.29%) |
Oct 20, 2021 | 69.60 | 70.60 | 67.60 | 69.00 | 12,975 | -1.10(-1.57%) |
Oct 19, 2021 | 66.90 | 70.10 | 66.60 | 70.10 | 31,857 | +3.30(+4.94%) |
Oct 18, 2021 | 69.20 | 70.30 | 65.80 | 66.80 | 25,103 | -2.40(-3.47%) |
Oct 15, 2021 | 72.00 | 72.00 | 68.85 | 69.20 | 18,493 | -2.20(-3.08%) |
Oct 14, 2021 | 68.70 | 73.60 | 68.70 | 71.40 | 32,504 | +2.90(+4.23%) |
Oct 13, 2021 | 68.30 | 70.30 | 67.80 | 68.50 | 9,242 | -0.10(-0.15%) |
Oct 12, 2021 | 68.30 | 70.39 | 68.25 | 68.60 | 13,249 | +0.20(+0.29%) |
Oct 11, 2021 | 68.10 | 69.30 | 67.10 | 68.40 | 14,888 | +0.10(+0.15%) |
Oct 08, 2021 | 70.80 | 71.40 | 68.10 | 68.30 | 14,188 | -2.50(-3.53%) |
Oct 07, 2021 | 71.50 | 72.90 | 70.60 | 70.80 | 13,381 | -0.70(-0.98%) |
Oct 06, 2021 | 74.10 | 74.90 | 70.80 | 71.50 | 20,749 | -3.00(-4.03%) |
Oct 05, 2021 | 74.35 | 75.45 | 71.80 | 74.50 | 25,574 | +0.70(+0.95%) |
Oct 04, 2021 | 77.70 | 79.40 | 73.50 | 73.80 | 25,075 | -4.10(-5.26%) |
Oct 01, 2021 | 78.60 | 79.60 | 77.10 | 77.90 | 30,967 | -1.10(-1.39%) |
Sep 30, 2021 | 78.60 | 80.00 | 77.10 | 79.00 | 30,778 | +0.20(+0.25%) |
Sep 29, 2021 | 82.60 | 86.30 | 78.50 | 78.80 | 32,341 | -3.60(-4.37%) |
Sep 28, 2021 | 85.20 | 89.80 | 82.30 | 82.40 | 52,901 | +2.30(+2.87%) |
Sep 27, 2021 | 79.90 | 82.20 | 79.70 | 80.10 | 35,023 | +0.50(+0.63%) |
Sep 24, 2021 | 81.80 | 83.20 | 79.20 | 79.60 | 30,146 | -2.40(-2.93%) |
Sep 23, 2021 | 86.60 | 91.00 | 81.63 | 82.00 | 55,305 | +1.00(+1.23%) |
Sep 22, 2021 | 84.00 | 84.00 | 80.60 | 81.00 | 35,951 | -2.70(-3.23%) |
Sep 21, 2021 | 84.10 | 85.49 | 82.00 | 83.70 | 19,689 | -0.80(-0.95%) |
Sep 20, 2021 | 87.50 | 89.30 | 82.90 | 84.50 | 22,434 | -3.00(-3.43%) |
Sep 17, 2021 | 87.20 | 89.80 | 84.00 | 87.50 | 185,687 | +0.50(+0.57%) |
Sep 16, 2021 | 85.20 | 87.30 | 82.20 | 87.00 | 32,914 | +1.40(+1.64%) |
Sep 15, 2021 | 85.60 | 87.10 | 84.10 | 85.60 | 26,627 | -0.20(-0.23%) |
Sep 14, 2021 | 86.20 | 88.00 | 83.80 | 85.80 | 22,218 | -0.60(-0.69%) |
Sep 13, 2021 | 88.50 | 89.30 | 82.70 | 86.40 | 62,889 | -1.80(-2.04%) |
Sep 10, 2021 | 90.30 | 91.40 | 88.10 | 88.20 | 27,167 | -1.70(-1.89%) |
Sep 09, 2021 | 90.10 | 93.50 | 89.33 | 89.90 | 37,973 | -0.20(-0.22%) |
Sep 08, 2021 | 90.60 | 92.00 | 89.30 | 90.10 | 17,169 | -0.60(-0.66%) |
Sep 07, 2021 | 89.90 | 92.70 | 88.20 | 90.70 | 113,582 | +1.20(+1.34%) |
Sep 03, 2021 | 93.70 | 93.70 | 88.90 | 89.50 | 33,827 | -3.30(-3.56%) |
Sep 02, 2021 | 96.00 | 96.00 | 91.70 | 92.80 | 34,095 | -2.40(-2.52%) |
Sep 01, 2021 | 95.00 | 96.60 | 93.80 | 95.20 | 12,870 | +0.40(+0.42%) |
Aug 31, 2021 | 94.80 | 96.90 | 91.60 | 94.80 | 31,905 | -0.10(-0.11%) |
Aug 30, 2021 | 97.40 | 99.40 | 94.30 | 94.90 | 26,161 | -1.70(-1.76%) |
Aug 27, 2021 | 92.80 | 98.00 | 92.60 | 96.60 | 35,045 | +3.10(+3.32%) |
Aug 26, 2021 | 93.70 | 95.80 | 93.00 | 93.50 | 29,616 | -0.10(-0.11%) |
Aug 25, 2021 | 90.50 | 98.10 | 89.00 | 93.60 | 54,653 | +3.00(+3.31%) |
Aug 24, 2021 | 91.30 | 91.70 | 89.00 | 90.60 | 20,330 | -0.70(-0.77%) |
Aug 23, 2021 | 86.40 | 92.90 | 86.40 | 91.30 | 28,510 | +4.90(+5.67%) |
Aug 20, 2021 | 84.30 | 88.10 | 82.61 | 86.40 | 24,765 | +1.40(+1.65%) |
Aug 19, 2021 | 93.10 | 93.30 | 84.50 | 85.00 | 43,522 | -8.20(-8.80%) |
Aug 18, 2021 | 90.50 | 94.80 | 87.30 | 93.20 | 38,382 | +3.10(+3.44%) |
Aug 17, 2021 | 86.90 | 90.60 | 86.10 | 90.10 | 43,957 | +1.90(+2.15%) |
Aug 16, 2021 | 89.10 | 90.30 | 85.90 | 88.20 | 34,715 | -1.50(-1.67%) |
Aug 13, 2021 | 94.00 | 94.30 | 89.40 | 89.70 | 60,710 | +0.10(+0.11%) |
Aug 12, 2021 | 91.00 | 92.61 | 89.00 | 89.60 | 30,791 | -2.30(-2.50%) |
Aug 11, 2021 | 94.10 | 95.00 | 88.40 | 91.90 | 50,898 | -1.80(-1.92%) |
Aug 10, 2021 | 99.60 | 100.38 | 91.50 | 93.70 | 57,606 | -3.90(-4.00%) |
Aug 09, 2021 | 101.20 | 106.00 | 97.10 | 97.60 | 89,503 | +3.00(+3.17%) |
Aug 06, 2021 | 98.30 | 99.00 | 91.45 | 94.60 | 70,824 | -4.30(-4.35%) |
Aug 05, 2021 | 98.00 | 100.10 | 95.30 | 98.90 | 25,782 | +0.50(+0.51%) |
Aug 04, 2021 | 98.60 | 101.80 | 95.00 | 98.40 | 59,321 | -0.20(-0.20%) |
Aug 03, 2021 | 102.60 | 102.70 | 95.58 | 98.60 | 66,743 | -4.10(-3.99%) |