Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 86.64 | 88.80 | 85.44 | 86.06 | 2,203,577 | -1.74(-1.98%) |
Oct 28, 2021 | 85.73 | 87.80 | 3,058,432 | +4.10(+4.90%) | ||
Oct 27, 2021 | 84.35 | 87.00 | 83.57 | 83.70 | 1,873,457 | -0.44(-0.52%) |
Oct 26, 2021 | 87.40 | 84.14 | 2,394,181 | -2.29(-2.65%) | ||
Oct 25, 2021 | 84.25 | 87.17 | 86.43 | 1,913,814 | +2.54(+3.03%) | |
Oct 22, 2021 | 87.89 | 89.07 | 81.56 | 83.89 | 4,009,652 | -5.97(-6.64%) |
Oct 21, 2021 | 87.00 | 90.49 | 86.91 | 89.86 | 2,295,921 | +2.81(+3.23%) |
Oct 20, 2021 | 86.59 | 88.33 | 85.22 | 87.05 | 2,003,362 | +0.28(+0.32%) |
Oct 19, 2021 | 88.00 | 88.88 | 86.53 | 86.77 | 2,477,533 | -0.19(-0.22%) |
Oct 18, 2021 | 83.56 | 87.73 | 83.00 | 86.96 | 2,265,089 | +2.28(+2.69%) |
Oct 15, 2021 | 85.43 | 87.80 | 84.20 | 84.68 | 2,688,210 | +0.02(+0.02%) |
Oct 14, 2021 | 85.00 | 85.46 | 83.56 | 84.66 | 2,393,168 | +0.97(+1.16%) |
Oct 13, 2021 | 82.92 | 84.05 | 81.73 | 83.69 | 2,879,330 | +1.19(+1.44%) |
Oct 12, 2021 | 79.79 | 84.00 | 79.73 | 82.50 | 4,404,305 | +3.12(+3.93%) |
Oct 11, 2021 | 77.45 | 81.67 | 77.10 | 79.38 | 2,426,888 | +1.33(+1.70%) |
Oct 08, 2021 | 78.43 | 80.24 | 76.98 | 78.05 | 3,267,017 | +0.15(+0.19%) |
Oct 07, 2021 | 75.23 | 79.26 | 75.00 | 77.90 | 3,605,693 | +2.85(+3.80%) |
Oct 06, 2021 | 72.50 | 76.20 | 71.71 | 75.05 | 3,508,003 | +1.49(+2.03%) |
Oct 05, 2021 | 69.90 | 74.70 | 69.82 | 73.56 | 3,082,770 | +4.21(+6.07%) |
Oct 04, 2021 | 70.12 | 70.22 | 67.32 | 69.35 | 3,125,261 | -1.69(-2.38%) |
Oct 01, 2021 | 68.58 | 71.20 | 67.51 | 71.04 | 2,158,368 | +2.29(+3.33%) |
Sep 30, 2021 | 68.64 | 69.88 | 67.34 | 68.75 | 2,448,022 | +0.63(+0.92%) |
Sep 29, 2021 | 71.44 | 72.39 | 68.06 | 68.12 | 2,994,805 | -2.42(-3.43%) |
Sep 28, 2021 | 73.59 | 74.75 | 69.72 | 70.54 | 4,077,714 | -5.23(-6.90%) |
Sep 27, 2021 | 73.84 | 76.60 | 72.61 | 75.77 | 3,028,475 | +1.91(+2.59%) |
Sep 24, 2021 | 72.23 | 74.40 | 70.92 | 73.86 | 2,929,575 | +0.10(+0.14%) |
Sep 23, 2021 | 70.99 | 74.03 | 69.87 | 73.76 | 4,904,167 | +3.35(+4.76%) |
Sep 22, 2021 | 65.95 | 71.74 | 65.01 | 70.41 | 5,496,884 | +4.90(+7.48%) |
Sep 21, 2021 | 63.86 | 65.93 | 62.45 | 65.51 | 3,299,438 | +2.34(+3.70%) |
Sep 20, 2021 | 63.43 | 65.09 | 61.79 | 63.17 | 3,910,310 | -3.69(-5.52%) |
Sep 17, 2021 | 63.81 | 67.48 | 63.43 | 66.86 | 7,048,632 | +3.70(+5.86%) |
Sep 16, 2021 | 61.96 | 64.32 | 61.83 | 63.16 | 2,709,441 | +0.86(+1.38%) |
Sep 15, 2021 | 61.35 | 62.53 | 60.37 | 62.30 | 2,617,711 | +0.87(+1.42%) |
Sep 14, 2021 | 62.54 | 64.69 | 61.00 | 61.43 | 3,000,237 | -0.72(-1.16%) |
Sep 13, 2021 | 62.08 | 62.48 | 59.10 | 62.15 | 2,799,705 | +0.26(+0.42%) |
Sep 10, 2021 | 64.18 | 64.45 | 61.74 | 61.89 | 2,843,139 | -2.19(-3.42%) |
Sep 09, 2021 | 60.08 | 64.62 | 60.04 | 64.08 | 3,508,888 | +2.96(+4.84%) |
Sep 08, 2021 | 62.69 | 63.30 | 59.58 | 61.12 | 3,501,664 | -2.49(-3.91%) |
Sep 07, 2021 | 64.21 | 64.96 | 62.14 | 63.61 | 3,459,235 | -0.28(-0.44%) |
Sep 03, 2021 | 63.35 | 65.29 | 62.75 | 63.89 | 16,941,044 | +0.54(+0.85%) |
Sep 02, 2021 | 60.44 | 64.54 | 60.05 | 63.35 | 6,978,825 | +3.56(+5.95%) |
Sep 01, 2021 | 58.78 | 60.68 | 58.15 | 59.79 | 5,109,615 | +1.34(+2.29%) |
Aug 31, 2021 | 57.54 | 61.07 | 56.03 | 58.45 | 16,995,128 | +7.21(+14.07%) |
Aug 30, 2021 | 52.97 | 53.02 | 50.43 | 51.24 | 2,727,762 | -1.36(-2.59%) |
Aug 27, 2021 | 51.23 | 53.35 | 50.68 | 52.60 | 2,137,513 | +1.44(+2.81%) |
Aug 26, 2021 | 53.57 | 53.69 | 50.83 | 51.16 | 3,328,320 | -3.09(-5.70%) |
Aug 25, 2021 | 52.80 | 54.77 | 52.64 | 54.25 | 3,082,469 | +1.20(+2.26%) |
Aug 24, 2021 | 52.00 | 53.76 | 51.95 | 53.05 | 3,220,519 | +1.86(+3.63%) |
Aug 23, 2021 | 49.22 | 51.21 | 48.81 | 51.19 | 3,233,705 | +2.55(+5.24%) |
Aug 20, 2021 | 48.43 | 49.52 | 48.13 | 48.64 | 2,868,317 | +0.74(+1.54%) |
Aug 19, 2021 | 48.50 | 49.06 | 47.57 | 47.90 | 3,915,069 | -1.94(-3.89%) |
Aug 18, 2021 | 50.76 | 51.57 | 49.65 | 49.84 | 3,333,373 | -1.01(-1.99%) |
Aug 17, 2021 | 51.30 | 52.59 | 50.21 | 50.85 | 4,883,056 | -1.96(-3.71%) |
Aug 16, 2021 | 53.60 | 56.17 | 52.40 | 52.81 | 4,532,745 | -2.11(-3.84%) |
Aug 13, 2021 | 56.62 | 57.12 | 54.45 | 54.92 | 4,348,234 | -2.39(-4.17%) |
Aug 12, 2021 | 58.67 | 59.48 | 56.82 | 57.31 | 3,239,005 | -2.00(-3.37%) |
Aug 11, 2021 | 60.78 | 61.45 | 57.05 | 59.31 | 5,672,136 | -0.77(-1.28%) |
Aug 10, 2021 | 66.36 | 66.75 | 60.00 | 60.08 | 8,304,631 | -4.42(-6.85%) |
Aug 09, 2021 | 66.68 | 66.89 | 63.88 | 64.50 | 3,390,870 | -1.34(-2.04%) |
Aug 06, 2021 | 65.71 | 66.95 | 63.88 | 65.84 | 1,975,874 | +0.19(+0.29%) |
Aug 05, 2021 | 63.06 | 66.37 | 62.69 | 65.65 | 2,036,313 | +2.34(+3.70%) |
Aug 04, 2021 | 63.25 | 64.82 | 63.05 | 63.31 | 1,520,617 | -0.04(-0.06%) |
Aug 03, 2021 | 63.70 | 64.47 | 61.80 | 63.35 | 1,548,409 | -0.30(-0.47%) |