Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 83.25 | 83.25 | 78.50 | 80.00 | 4,762 | -3.25(-3.90%) |
Oct 28, 2021 | 79.50 | 86.25 | 79.50 | 83.25 | 5,915 | +4.00(+5.05%) |
Oct 27, 2021 | 91.75 | 92.00 | 77.00 | 79.25 | 33,390 | -11.00(-12.19%) |
Oct 26, 2021 | 70.00 | 110.00 | 90.25 | 148,617 | +20.25(+28.93%) | |
Oct 25, 2021 | 70.50 | 71.00 | 68.75 | 70.00 | 1,270 | +1.25(+1.82%) |
Oct 22, 2021 | 70.50 | 70.50 | 68.75 | 68.75 | 1,801 | -1.75(-2.48%) |
Oct 21, 2021 | 70.50 | 71.25 | 70.00 | 70.50 | 1,144 | -0.20(-0.29%) |
Oct 20, 2021 | 70.00 | 71.25 | 70.00 | 70.70 | 1,366 | +0.45(+0.65%) |
Oct 19, 2021 | 69.50 | 71.50 | 69.50 | 70.25 | 716 | +0.75(+1.08%) |
Oct 18, 2021 | 70.25 | 72.00 | 68.75 | 69.50 | 2,353 | -0.75(-1.07%) |
Oct 15, 2021 | 70.75 | 72.00 | 70.00 | 70.25 | 1,601 | -0.25(-0.35%) |
Oct 14, 2021 | 72.00 | 72.00 | 70.25 | 70.50 | 2,194 | -1.12(-1.57%) |
Oct 13, 2021 | 72.00 | 72.00 | 71.00 | 71.62 | 1,423 | +0.38(+0.53%) |
Oct 12, 2021 | 72.00 | 72.00 | 70.75 | 71.25 | 1,354 | +0.33(+0.46%) |
Oct 11, 2021 | 71.25 | 71.50 | 69.00 | 70.92 | 1,247 | -1.08(-1.50%) |
Oct 08, 2021 | 72.00 | 72.00 | 70.25 | 72.00 | 1,377 | +0.00(+0.00%) |
Oct 07, 2021 | 71.00 | 74.22 | 71.00 | 72.00 | 1,910 | +0.75(+1.05%) |
Oct 06, 2021 | 72.00 | 72.22 | 70.75 | 71.25 | 1,055 | -2.25(-3.06%) |
Oct 05, 2021 | 71.75 | 75.00 | 70.25 | 73.50 | 1,323 | +1.50(+2.08%) |
Oct 04, 2021 | 73.50 | 74.25 | 71.50 | 72.00 | 1,531 | -3.00(-4.00%) |
Oct 01, 2021 | 75.25 | 75.25 | 72.75 | 75.00 | 2,557 | +0.50(+0.67%) |
Sep 30, 2021 | 74.25 | 75.75 | 74.00 | 74.50 | 1,142 | -0.50(-0.67%) |
Sep 29, 2021 | 78.00 | 78.00 | 74.00 | 75.00 | 6,793 | -3.00(-3.85%) |
Sep 28, 2021 | 78.25 | 78.25 | 76.25 | 78.00 | 2,695 | +1.25(+1.63%) |
Sep 27, 2021 | 77.00 | 80.00 | 76.25 | 76.75 | 1,291 | +0.00(+0.00%) |
Sep 24, 2021 | 76.25 | 77.38 | 76.25 | 76.75 | 1,076 | +0.00(+0.00%) |
Sep 23, 2021 | 76.00 | 78.25 | 76.00 | 76.75 | 1,378 | +0.00(+0.00%) |
Sep 22, 2021 | 79.50 | 79.75 | 76.25 | 76.75 | 4,849 | -2.00(-2.54%) |
Sep 21, 2021 | 78.00 | 80.00 | 76.50 | 78.75 | 1,211 | +1.50(+1.94%) |
Sep 20, 2021 | 78.25 | 79.75 | 75.75 | 77.25 | 2,614 | -3.50(-4.33%) |
Sep 17, 2021 | 80.25 | 81.13 | 77.50 | 80.75 | 2,583 | -0.25(-0.31%) |
Sep 16, 2021 | 79.50 | 82.27 | 79.00 | 81.00 | 902 | +1.00(+1.25%) |
Sep 15, 2021 | 77.75 | 81.75 | 77.75 | 80.00 | 1,314 | +1.75(+2.24%) |
Sep 14, 2021 | 82.00 | 82.50 | 76.50 | 78.25 | 3,440 | -4.00(-4.86%) |
Sep 13, 2021 | 83.75 | 85.40 | 81.50 | 82.25 | 1,502 | -0.75(-0.90%) |
Sep 10, 2021 | 83.75 | 84.75 | 82.00 | 83.00 | 1,076 | +0.50(+0.61%) |
Sep 09, 2021 | 81.25 | 85.50 | 81.00 | 82.50 | 2,121 | +0.25(+0.30%) |
Sep 08, 2021 | 85.25 | 86.00 | 82.00 | 82.25 | 1,098 | -2.25(-2.66%) |
Sep 07, 2021 | 89.50 | 90.75 | 84.44 | 84.50 | 1,660 | -5.25(-5.85%) |
Sep 03, 2021 | 91.25 | 92.00 | 88.75 | 89.75 | 1,144 | -2.00(-2.18%) |
Sep 02, 2021 | 90.25 | 92.25 | 88.75 | 91.75 | 1,363 | +3.50(+3.97%) |
Sep 01, 2021 | 91.25 | 92.50 | 87.75 | 88.25 | 1,428 | -3.00(-3.29%) |
Aug 31, 2021 | 86.75 | 91.25 | 85.25 | 91.25 | 2,651 | +7.25(+8.63%) |
Aug 30, 2021 | 85.75 | 87.50 | 84.00 | 84.00 | 1,434 | -1.50(-1.75%) |
Aug 27, 2021 | 84.50 | 88.25 | 83.59 | 85.50 | 1,485 | +1.50(+1.79%) |
Aug 26, 2021 | 84.50 | 87.50 | 83.25 | 84.00 | 1,726 | -1.00(-1.18%) |
Aug 25, 2021 | 84.25 | 87.25 | 84.25 | 85.00 | 986 | +0.50(+0.59%) |
Aug 24, 2021 | 82.00 | 85.75 | 81.97 | 84.50 | 1,551 | +2.50(+3.05%) |
Aug 23, 2021 | 76.25 | 84.25 | 76.25 | 82.00 | 2,965 | +7.00(+9.33%) |
Aug 20, 2021 | 77.25 | 78.72 | 75.00 | 75.00 | 3,650 | -2.50(-3.23%) |
Aug 19, 2021 | 76.25 | 79.25 | 75.00 | 77.50 | 2,767 | +1.25(+1.64%) |
Aug 18, 2021 | 79.50 | 80.75 | 74.75 | 76.25 | 7,140 | -3.00(-3.79%) |
Aug 17, 2021 | 79.25 | 82.25 | 77.50 | 79.25 | 2,085 | +0.25(+0.32%) |
Aug 16, 2021 | 83.50 | 84.25 | 78.05 | 79.00 | 4,506 | -3.50(-4.24%) |
Aug 13, 2021 | 82.50 | 83.50 | 81.81 | 82.50 | 937 | +0.00(+0.00%) |
Aug 12, 2021 | 84.00 | 84.50 | 81.75 | 82.50 | 1,388 | -2.25(-2.65%) |
Aug 11, 2021 | 84.75 | 85.25 | 82.50 | 84.75 | 1,403 | +1.00(+1.19%) |
Aug 10, 2021 | 87.50 | 88.00 | 83.50 | 83.75 | 1,714 | -3.75(-4.29%) |
Aug 09, 2021 | 90.00 | 91.50 | 87.50 | 87.50 | 2,359 | -4.00(-4.37%) |
Aug 06, 2021 | 84.75 | 98.25 | 83.25 | 91.50 | 13,274 | +6.75(+7.96%) |
Aug 05, 2021 | 82.50 | 85.50 | 81.25 | 84.75 | 2,637 | +2.75(+3.35%) |
Aug 04, 2021 | 82.75 | 84.78 | 81.25 | 82.00 | 1,945 | -1.00(-1.20%) |
Aug 03, 2021 | 85.25 | 85.38 | 83.00 | 83.00 | 1,850 | -2.00(-2.35%) |