Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 70.72 | 78.72 | 68.80 | 74.72 | 11,038 | +2.08(+2.86%) |
Oct 28, 2021 | 73.12 | 76.42 | 71.20 | 72.64 | 6,532 | +0.64(+0.89%) |
Oct 27, 2021 | 68.32 | 74.24 | 68.80 | 72.00 | 3,446 | +2.56(+3.69%) |
Oct 26, 2021 | 71.04 | 68.16 | 69.44 | 2,767 | -2.88(-3.98%) | |
Oct 25, 2021 | 69.60 | 72.80 | 67.36 | 72.32 | 4,344 | +4.32(+6.35%) |
Oct 22, 2021 | 72.48 | 72.48 | 67.36 | 68.00 | 8,160 | -3.36(-4.71%) |
Oct 21, 2021 | 71.68 | 72.72 | 69.12 | 71.36 | 3,965 | -1.12(-1.55%) |
Oct 20, 2021 | 71.04 | 75.52 | 69.76 | 72.48 | 6,611 | -0.16(-0.22%) |
Oct 19, 2021 | 72.00 | 76.12 | 67.52 | 72.64 | 49,189 | +2.24(+3.18%) |
Oct 18, 2021 | 72.16 | 73.60 | 69.60 | 70.40 | 169,526 | -1.05(-1.47%) |
Oct 15, 2021 | 72.32 | 74.75 | 69.76 | 71.45 | 1,921 | -2.63(-3.55%) |
Oct 14, 2021 | 74.40 | 75.84 | 72.48 | 74.08 | 2,198 | -1.92(-2.53%) |
Oct 13, 2021 | 67.68 | 76.32 | 67.68 | 76.00 | 7,611 | +5.76(+8.20%) |
Oct 12, 2021 | 68.00 | 70.40 | 67.68 | 70.24 | 3,712 | +3.04(+4.52%) |
Oct 11, 2021 | 68.32 | 70.24 | 67.20 | 67.20 | 2,392 | -1.92(-2.78%) |
Oct 08, 2021 | 69.60 | 72.32 | 68.80 | 69.12 | 2,928 | +0.16(+0.23%) |
Oct 07, 2021 | 68.00 | 72.00 | 68.00 | 68.96 | 6,925 | +1.44(+2.13%) |
Oct 06, 2021 | 67.84 | 72.00 | 67.36 | 67.52 | 6,889 | -0.80(-1.17%) |
Oct 05, 2021 | 68.64 | 72.32 | 66.88 | 68.32 | 7,665 | -0.16(-0.23%) |
Oct 04, 2021 | 73.44 | 76.00 | 67.68 | 68.48 | 12,815 | -5.12(-6.96%) |
Oct 01, 2021 | 71.36 | 76.03 | 70.40 | 73.60 | 10,687 | +1.76(+2.45%) |
Sep 30, 2021 | 69.76 | 75.20 | 69.13 | 71.84 | 6,841 | +2.08(+2.98%) |
Sep 29, 2021 | 80.48 | 81.28 | 63.05 | 69.76 | 29,456 | -10.72(-13.32%) |
Sep 28, 2021 | 78.72 | 81.44 | 76.96 | 80.48 | 6,204 | -1.12(-1.37%) |
Sep 27, 2021 | 81.92 | 82.67 | 78.56 | 81.60 | 5,331 | -0.96(-1.16%) |
Sep 24, 2021 | 81.44 | 87.20 | 78.40 | 82.56 | 6,922 | +1.60(+1.98%) |
Sep 23, 2021 | 88.00 | 89.28 | 79.68 | 80.96 | 13,740 | -7.92(-8.91%) |
Sep 22, 2021 | 81.44 | 98.40 | 80.16 | 88.88 | 217,192 | +8.88(+11.10%) |
Sep 21, 2021 | 75.68 | 91.68 | 72.40 | 80.00 | 55,092 | +2.08(+2.67%) |
Sep 20, 2021 | 67.20 | 84.32 | 65.34 | 77.92 | 44,296 | +11.20(+16.79%) |
Sep 17, 2021 | 67.20 | 70.30 | 66.72 | 66.72 | 3,510 | -0.48(-0.71%) |
Sep 16, 2021 | 70.72 | 71.21 | 67.20 | 67.20 | 2,291 | -1.82(-2.63%) |
Sep 15, 2021 | 68.96 | 72.80 | 66.24 | 69.02 | 6,550 | -0.26(-0.38%) |
Sep 14, 2021 | 71.04 | 71.68 | 68.16 | 69.28 | 4,638 | -0.80(-1.14%) |
Sep 13, 2021 | 72.32 | 73.28 | 67.68 | 70.08 | 4,051 | -3.04(-4.16%) |
Sep 10, 2021 | 73.60 | 76.64 | 70.24 | 73.12 | 7,261 | -1.52(-2.04%) |
Sep 09, 2021 | 78.08 | 78.40 | 74.08 | 74.64 | 7,360 | -3.76(-4.80%) |
Sep 08, 2021 | 84.64 | 85.42 | 75.52 | 78.40 | 13,058 | -6.24(-7.37%) |
Sep 07, 2021 | 84.80 | 87.36 | 82.72 | 84.64 | 3,747 | -1.36(-1.58%) |
Sep 03, 2021 | 84.96 | 88.46 | 82.72 | 86.00 | 6,280 | +1.36(+1.61%) |
Sep 02, 2021 | 85.76 | 92.80 | 83.68 | 84.64 | 14,844 | -1.60(-1.86%) |
Sep 01, 2021 | 88.16 | 91.03 | 84.80 | 86.24 | 21,102 | -6.56(-7.07%) |
Aug 31, 2021 | 92.16 | 94.24 | 80.16 | 92.80 | 29,293 | +1.92(+2.11%) |
Aug 30, 2021 | 86.08 | 104.00 | 76.96 | 90.88 | 169,557 | +6.24(+7.37%) |
Aug 27, 2021 | 81.44 | 95.04 | 80.16 | 84.64 | 39,012 | +2.56(+3.12%) |
Aug 26, 2021 | 79.84 | 84.64 | 78.96 | 82.08 | 8,292 | +4.00(+5.12%) |
Aug 25, 2021 | 76.16 | 79.68 | 75.84 | 78.08 | 2,132 | +2.24(+2.95%) |
Aug 24, 2021 | 76.16 | 80.97 | 75.20 | 75.84 | 1,470 | +0.00(+0.00%) |
Aug 23, 2021 | 73.60 | 78.24 | 73.60 | 75.84 | 1,740 | +2.08(+2.82%) |
Aug 20, 2021 | 75.36 | 81.60 | 73.60 | 73.76 | 4,384 | -5.44(-6.87%) |
Aug 19, 2021 | 75.20 | 82.40 | 73.60 | 79.20 | 2,509 | +3.68(+4.87%) |
Aug 18, 2021 | 80.48 | 81.12 | 75.20 | 75.52 | 2,208 | -6.08(-7.45%) |
Aug 17, 2021 | 80.16 | 81.60 | 76.80 | 81.60 | 4,150 | -2.88(-3.41%) |
Aug 16, 2021 | 79.04 | 84.48 | 72.00 | 84.48 | 11,265 | +1.44(+1.73%) |