Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 72.16 | 74.55 | 72.16 | 74.01 | 249,099 | +1.40(+1.93%) |
Oct 28, 2021 | 73.12 | 74.25 | 72.21 | 72.61 | 243,394 | -0.31(-0.42%) |
Oct 27, 2021 | 74.45 | 74.65 | 72.57 | 72.91 | 255,514 | -1.83(-2.44%) |
Oct 26, 2021 | 79.13 | 74.74 | 372,981 | -3.84(-4.89%) | ||
Oct 25, 2021 | 77.36 | 79.03 | 76.10 | 78.58 | 370,537 | +1.03(+1.33%) |
Oct 22, 2021 | 79.72 | 77.17 | 77.55 | 331,021 | -2.31(-2.90%) | |
Oct 21, 2021 | 75.60 | 80.01 | 75.60 | 79.86 | 329,211 | +4.54(+6.03%) |
Oct 20, 2021 | 75.56 | 77.72 | 75.13 | 75.32 | 305,475 | -0.24(-0.32%) |
Oct 19, 2021 | 75.65 | 76.27 | 74.42 | 75.56 | 268,337 | +0.28(+0.37%) |
Oct 18, 2021 | 71.68 | 75.66 | 71.23 | 75.28 | 375,378 | +3.51(+4.89%) |
Oct 15, 2021 | 72.76 | 73.88 | 71.76 | 71.77 | 248,673 | +0.14(+0.20%) |
Oct 14, 2021 | 71.75 | 72.24 | 70.91 | 71.63 | 309,322 | +0.26(+0.36%) |
Oct 13, 2021 | 68.92 | 71.68 | 68.92 | 71.37 | 302,913 | +2.37(+3.43%) |
Oct 12, 2021 | 70.98 | 71.65 | 68.85 | 69.00 | 319,431 | -0.97(-1.38%) |
Oct 11, 2021 | 72.92 | 73.36 | 69.87 | 69.97 | 477,223 | -2.62(-3.61%) |
Oct 08, 2021 | 73.27 | 74.40 | 71.96 | 72.59 | 365,616 | -0.77(-1.06%) |
Oct 07, 2021 | 72.81 | 74.75 | 72.27 | 73.36 | 433,941 | +2.32(+3.27%) |
Oct 06, 2021 | 68.06 | 72.70 | 66.35 | 71.04 | 998,240 | +2.48(+3.61%) |
Oct 05, 2021 | 69.56 | 71.44 | 68.37 | 68.56 | 354,494 | -0.99(-1.43%) |
Oct 04, 2021 | 68.91 | 70.47 | 68.39 | 69.56 | 471,526 | +0.54(+0.79%) |
Oct 01, 2021 | 68.31 | 69.82 | 66.36 | 69.01 | 948,658 | +1.40(+2.06%) |
Sep 30, 2021 | 73.16 | 73.16 | 67.44 | 67.62 | 801,364 | -5.59(-7.64%) |
Sep 29, 2021 | 74.40 | 75.62 | 72.64 | 73.21 | 428,725 | -1.10(-1.48%) |
Sep 28, 2021 | 73.36 | 75.27 | 72.94 | 74.31 | 515,298 | +0.20(+0.27%) |
Sep 27, 2021 | 69.82 | 75.01 | 69.82 | 74.11 | 748,267 | +4.13(+5.90%) |
Sep 24, 2021 | 75.36 | 75.36 | 69.07 | 69.98 | 1,039,724 | -6.32(-8.28%) |
Sep 23, 2021 | 77.17 | 79.80 | 76.19 | 76.30 | 526,220 | -0.39(-0.51%) |
Sep 22, 2021 | 76.81 | 78.08 | 75.20 | 76.69 | 285,126 | -0.12(-0.16%) |
Sep 21, 2021 | 76.02 | 77.16 | 74.15 | 76.81 | 378,276 | +1.85(+2.47%) |
Sep 20, 2021 | 70.88 | 75.23 | 70.03 | 74.96 | 707,674 | +0.86(+1.16%) |
Sep 17, 2021 | 76.70 | 77.58 | 73.67 | 74.10 | 1,127,440 | -2.81(-3.65%) |
Sep 16, 2021 | 76.96 | 80.06 | 76.74 | 76.91 | 475,655 | -0.02(-0.02%) |
Sep 15, 2021 | 76.12 | 77.89 | 74.41 | 76.93 | 665,990 | +1.29(+1.71%) |
Sep 14, 2021 | 74.74 | 75.64 | 72.44 | 75.64 | 782,870 | +0.85(+1.14%) |
Sep 13, 2021 | 78.31 | 78.31 | 74.46 | 74.78 | 729,832 | -2.37(-3.07%) |
Sep 10, 2021 | 78.07 | 79.97 | 76.23 | 77.16 | 667,169 | -1.37(-1.74%) |
Sep 09, 2021 | 78.64 | 79.63 | 75.81 | 78.52 | 911,804 | +0.67(+0.86%) |
Sep 08, 2021 | 81.38 | 81.92 | 77.67 | 77.85 | 977,282 | -3.73(-4.57%) |
Sep 07, 2021 | 93.93 | 94.23 | 81.20 | 81.58 | 1,066,620 | -12.72(-13.49%) |
Sep 03, 2021 | 92.49 | 94.53 | 91.60 | 94.30 | 482,150 | +1.35(+1.46%) |
Sep 02, 2021 | 92.82 | 94.80 | 91.12 | 92.95 | 451,366 | -0.41(-0.44%) |
Sep 01, 2021 | 90.97 | 94.59 | 90.86 | 93.36 | 538,836 | +2.17(+2.38%) |
Aug 31, 2021 | 88.75 | 91.20 | 85.53 | 91.19 | 784,420 | +2.69(+3.04%) |
Aug 30, 2021 | 88.36 | 90.55 | 84.70 | 88.50 | 961,626 | +2.89(+3.37%) |
Aug 27, 2021 | 93.81 | 93.81 | 82.05 | 85.61 | 2,427,888 | -8.70(-9.23%) |
Aug 26, 2021 | 92.29 | 95.60 | 90.12 | 94.31 | 690,866 | +1.76(+1.90%) |
Aug 25, 2021 | 89.92 | 95.51 | 89.81 | 92.55 | 665,892 | +5.01(+5.73%) |
Aug 24, 2021 | 83.94 | 88.62 | 83.94 | 87.54 | 495,107 | +3.64(+4.34%) |
Aug 23, 2021 | 81.89 | 84.55 | 81.89 | 83.90 | 334,580 | +2.76(+3.41%) |
Aug 20, 2021 | 79.62 | 82.54 | 78.17 | 81.13 | 325,191 | +2.87(+3.66%) |
Aug 19, 2021 | 77.84 | 81.23 | 76.37 | 78.26 | 325,502 | -0.91(-1.16%) |
Aug 18, 2021 | 79.60 | 81.60 | 78.48 | 79.18 | 185,879 | -0.27(-0.34%) |
Aug 17, 2021 | 82.65 | 82.65 | 78.07 | 79.45 | 380,576 | -4.38(-5.23%) |
Aug 16, 2021 | 83.08 | 84.62 | 81.30 | 83.83 | 201,181 | +0.52(+0.63%) |
Aug 13, 2021 | 86.43 | 86.43 | 83.09 | 83.30 | 203,230 | -3.06(-3.54%) |
Aug 12, 2021 | 87.66 | 88.69 | 85.15 | 86.36 | 279,443 | -0.56(-0.65%) |
Aug 11, 2021 | 85.87 | 87.28 | 83.86 | 86.93 | 366,106 | +0.71(+0.82%) |
Aug 10, 2021 | 82.01 | 86.54 | 82.01 | 86.22 | 287,636 | +4.11(+5.00%) |
Aug 09, 2021 | 81.39 | 82.27 | 78.03 | 82.11 | 354,113 | +1.06(+1.30%) |
Aug 06, 2021 | 81.21 | 82.14 | 79.28 | 81.06 | 251,675 | +0.19(+0.24%) |
Aug 05, 2021 | 80.54 | 81.68 | 79.72 | 80.87 | 254,733 | +0.92(+1.16%) |
Aug 04, 2021 | 84.43 | 84.52 | 79.82 | 79.94 | 506,995 | -5.31(-6.23%) |
Aug 03, 2021 | 85.79 | 86.96 | 84.18 | 85.25 | 335,275 | +0.54(+0.64%) |