Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 93.83 | 94.10 | 90.79 | 92.27 | 2,507,476 | -1.57(-1.67%) |
Oct 28, 2021 | 91.81 | 93.88 | 91.64 | 93.84 | 1,957,394 | +1.23(+1.33%) |
Oct 27, 2021 | 94.26 | 96.09 | 92.44 | 92.61 | 2,416,125 | -3.54(-3.68%) |
Oct 26, 2021 | 95.10 | 96.15 | 2,208,015 | +1.96(+2.08%) | ||
Oct 25, 2021 | 95.78 | 94.18 | 3,298,977 | +0.07(+0.07%) | ||
Oct 22, 2021 | 94.59 | 95.66 | 93.47 | 94.11 | 2,531,876 | +0.34(+0.37%) |
Oct 21, 2021 | 95.07 | 95.43 | 92.76 | 93.77 | 1,780,745 | -1.91(-2.00%) |
Oct 20, 2021 | 93.83 | 95.97 | 93.41 | 95.68 | 1,934,911 | +0.18(+0.19%) |
Oct 19, 2021 | 94.48 | 95.86 | 93.33 | 95.50 | 1,958,713 | +1.43(+1.52%) |
Oct 18, 2021 | 95.55 | 98.76 | 93.40 | 94.07 | 4,215,255 | +0.86(+0.92%) |
Oct 15, 2021 | 94.83 | 95.38 | 92.95 | 93.21 | 2,781,227 | -0.47(-0.51%) |
Oct 14, 2021 | 94.69 | 95.24 | 91.44 | 93.68 | 2,703,731 | +0.55(+0.59%) |
Oct 13, 2021 | 92.51 | 94.36 | 90.25 | 93.13 | 3,402,407 | -1.56(-1.65%) |
Oct 12, 2021 | 95.21 | 97.28 | 93.18 | 94.69 | 2,856,133 | -0.63(-0.66%) |
Oct 11, 2021 | 96.44 | 98.22 | 94.80 | 95.32 | 3,778,162 | +0.71(+0.75%) |
Oct 08, 2021 | 91.71 | 95.12 | 91.45 | 94.61 | 3,666,633 | +4.17(+4.62%) |
Oct 07, 2021 | 89.72 | 91.02 | 88.32 | 90.44 | 2,507,735 | +0.82(+0.91%) |
Oct 06, 2021 | 86.62 | 90.03 | 86.23 | 89.62 | 3,486,761 | -0.04(-0.05%) |
Oct 05, 2021 | 90.39 | 92.58 | 87.97 | 89.66 | 4,813,483 | +0.67(+0.75%) |
Oct 04, 2021 | 86.46 | 90.33 | 85.27 | 88.99 | 5,298,508 | +3.89(+4.57%) |
Oct 01, 2021 | 82.01 | 85.19 | 81.61 | 85.10 | 3,226,069 | +3.61(+4.43%) |
Sep 30, 2021 | 82.27 | 84.09 | 81.34 | 81.50 | 3,475,108 | -1.19(-1.44%) |
Sep 29, 2021 | 81.19 | 83.46 | 80.97 | 82.68 | 2,787,643 | +0.92(+1.13%) |
Sep 28, 2021 | 83.50 | 83.87 | 80.39 | 81.76 | 3,982,809 | -0.43(-0.52%) |
Sep 27, 2021 | 78.80 | 82.40 | 78.79 | 82.19 | 4,518,919 | +5.82(+7.62%) |
Sep 24, 2021 | 75.09 | 78.22 | 74.68 | 76.37 | 2,771,014 | +0.74(+0.98%) |
Sep 23, 2021 | 72.91 | 76.41 | 72.71 | 75.63 | 2,940,920 | +3.00(+4.12%) |
Sep 22, 2021 | 70.46 | 73.39 | 70.42 | 72.64 | 3,328,695 | +3.74(+5.42%) |
Sep 21, 2021 | 69.15 | 69.75 | 67.26 | 68.90 | 2,492,728 | +0.80(+1.18%) |
Sep 20, 2021 | 67.82 | 69.59 | 66.46 | 68.10 | 3,722,792 | -3.02(-4.25%) |
Sep 17, 2021 | 71.43 | 72.61 | 70.59 | 71.12 | 7,826,797 | +2.20(+3.18%) |
Sep 16, 2021 | 69.68 | 69.76 | 67.94 | 68.93 | 2,313,939 | -1.30(-1.85%) |
Sep 15, 2021 | 66.84 | 70.56 | 66.62 | 70.23 | 4,142,657 | +5.04(+7.74%) |
Sep 14, 2021 | 67.87 | 67.91 | 64.61 | 65.18 | 2,249,931 | -1.79(-2.67%) |
Sep 13, 2021 | 65.56 | 67.96 | 65.56 | 66.97 | 2,459,591 | +2.38(+3.68%) |
Sep 10, 2021 | 66.61 | 66.62 | 64.49 | 64.60 | 1,610,669 | -0.53(-0.82%) |
Sep 09, 2021 | 63.76 | 66.65 | 63.11 | 65.13 | 2,118,644 | +0.83(+1.29%) |
Sep 08, 2021 | 65.29 | 66.22 | 63.66 | 64.30 | 2,207,153 | -0.20(-0.31%) |
Sep 07, 2021 | 64.78 | 66.04 | 63.68 | 64.50 | 2,517,346 | -0.54(-0.83%) |
Sep 03, 2021 | 65.78 | 66.20 | 64.28 | 65.04 | 1,942,674 | -0.87(-1.32%) |
Sep 02, 2021 | 64.78 | 67.32 | 64.53 | 65.91 | 2,814,510 | +2.07(+3.25%) |
Sep 01, 2021 | 66.42 | 66.54 | 63.06 | 63.84 | 4,820,008 | -2.57(-3.86%) |
Aug 31, 2021 | 65.33 | 67.19 | 64.44 | 66.40 | 1,801,549 | +0.74(+1.13%) |
Aug 30, 2021 | 67.13 | 67.13 | 65.23 | 65.66 | 1,801,691 | -0.32(-0.48%) |
Aug 27, 2021 | 63.87 | 66.34 | 63.87 | 65.98 | 2,741,516 | +3.07(+4.88%) |
Aug 26, 2021 | 64.15 | 64.15 | 62.39 | 62.91 | 2,191,165 | -1.66(-2.57%) |
Aug 25, 2021 | 64.02 | 64.87 | 63.11 | 64.57 | 2,032,847 | +0.70(+1.09%) |
Aug 24, 2021 | 63.42 | 64.32 | 62.66 | 63.87 | 2,689,285 | +1.72(+2.77%) |
Aug 23, 2021 | 61.54 | 63.07 | 61.05 | 62.15 | 3,659,954 | +3.46(+5.90%) |
Aug 20, 2021 | 57.68 | 59.01 | 56.92 | 58.69 | 2,688,176 | +0.26(+0.44%) |
Aug 19, 2021 | 58.68 | 59.57 | 56.76 | 58.43 | 4,827,426 | -1.66(-2.76%) |
Aug 18, 2021 | 62.07 | 63.01 | 60.00 | 60.09 | 1,897,284 | -1.79(-2.89%) |
Aug 17, 2021 | 61.98 | 63.92 | 61.46 | 61.89 | 2,214,370 | -0.56(-0.90%) |
Aug 16, 2021 | 63.93 | 64.15 | 62.11 | 62.44 | 2,979,463 | -2.67(-4.10%) |
Aug 13, 2021 | 68.45 | 68.45 | 65.02 | 65.11 | 2,075,392 | -3.21(-4.70%) |
Aug 12, 2021 | 67.74 | 68.75 | 66.56 | 68.32 | 1,129,731 | +0.31(+0.46%) |
Aug 11, 2021 | 66.48 | 68.02 | 64.74 | 68.01 | 1,969,368 | +1.15(+1.73%) |
Aug 10, 2021 | 67.13 | 68.26 | 66.75 | 66.86 | 3,173,868 | +0.76(+1.15%) |
Aug 09, 2021 | 66.99 | 67.73 | 65.55 | 66.10 | 2,513,099 | -2.41(-3.52%) |
Aug 06, 2021 | 69.46 | 70.43 | 67.89 | 68.51 | 1,941,412 | +0.18(+0.26%) |
Aug 05, 2021 | 66.27 | 69.03 | 65.29 | 68.33 | 2,723,962 | +2.93(+4.48%) |
Aug 04, 2021 | 67.28 | 68.68 | 65.07 | 65.41 | 3,170,324 | -3.52(-5.10%) |
Aug 03, 2021 | 64.64 | 69.55 | 64.62 | 68.92 | 4,781,840 | +3.24(+4.93%) |