Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 93.41 | 97.41 | 92.59 | 95.23 | 2,248,016 | +2.23(+2.40%) |
Oct 28, 2021 | 83.19 | 93.00 | 6,290,458 | +15.84(+20.53%) | ||
Oct 27, 2021 | 82.10 | 82.92 | 77.15 | 77.16 | 1,589,505 | -4.94(-6.02%) |
Oct 26, 2021 | 83.68 | 81.97 | 82.10 | 1,290,376 | -1.59(-1.90%) | |
Oct 25, 2021 | 82.24 | 85.93 | 82.04 | 83.69 | 1,375,869 | +2.75(+3.40%) |
Oct 22, 2021 | 80.30 | 81.22 | 78.17 | 80.94 | 669,868 | -0.02(-0.02%) |
Oct 21, 2021 | 83.06 | 83.54 | 80.65 | 80.96 | 649,860 | -1.80(-2.17%) |
Oct 20, 2021 | 81.00 | 82.86 | 79.90 | 82.76 | 668,542 | +1.91(+2.36%) |
Oct 19, 2021 | 80.93 | 82.26 | 79.26 | 80.85 | 808,758 | +0.67(+0.84%) |
Oct 18, 2021 | 77.26 | 80.87 | 76.85 | 80.18 | 921,093 | +2.51(+3.23%) |
Oct 15, 2021 | 77.79 | 80.26 | 76.95 | 77.67 | 1,351,618 | +1.27(+1.66%) |
Oct 14, 2021 | 73.71 | 76.40 | 71.53 | 76.40 | 1,417,712 | +2.59(+3.51%) |
Oct 13, 2021 | 76.79 | 77.10 | 72.99 | 73.81 | 1,043,192 | -3.11(-4.04%) |
Oct 12, 2021 | 76.70 | 77.99 | 75.42 | 76.92 | 686,405 | +1.05(+1.38%) |
Oct 11, 2021 | 78.27 | 78.94 | 75.75 | 75.87 | 625,741 | -2.41(-3.08%) |
Oct 08, 2021 | 76.71 | 78.49 | 76.09 | 78.28 | 712,679 | +1.91(+2.50%) |
Oct 07, 2021 | 75.33 | 77.38 | 74.96 | 76.37 | 939,580 | +2.04(+2.74%) |
Oct 06, 2021 | 74.00 | 75.27 | 73.23 | 74.33 | 577,432 | -0.24(-0.32%) |
Oct 05, 2021 | 74.07 | 76.75 | 74.03 | 74.57 | 646,199 | +0.77(+1.04%) |
Oct 04, 2021 | 78.00 | 78.86 | 73.50 | 73.80 | 1,312,172 | -5.17(-6.55%) |
Oct 01, 2021 | 78.23 | 80.54 | 77.58 | 78.97 | 1,138,701 | +1.05(+1.35%) |
Sep 30, 2021 | 81.54 | 81.54 | 76.64 | 77.92 | 1,852,115 | -3.86(-4.72%) |
Sep 29, 2021 | 83.10 | 83.90 | 81.53 | 81.78 | 939,565 | -0.54(-0.66%) |
Sep 28, 2021 | 83.20 | 83.70 | 80.43 | 82.32 | 1,541,637 | -1.71(-2.03%) |
Sep 27, 2021 | 80.93 | 84.26 | 79.83 | 84.03 | 1,320,584 | +2.62(+3.22%) |
Sep 24, 2021 | 77.56 | 82.72 | 77.32 | 81.41 | 1,691,405 | +2.80(+3.56%) |
Sep 23, 2021 | 76.01 | 80.34 | 75.57 | 78.61 | 1,672,011 | +2.90(+3.83%) |
Sep 22, 2021 | 72.25 | 76.09 | 72.25 | 75.71 | 1,183,031 | +3.45(+4.77%) |
Sep 21, 2021 | 72.01 | 73.34 | 70.87 | 72.26 | 683,997 | +0.32(+0.44%) |
Sep 20, 2021 | 71.50 | 72.65 | 70.47 | 71.94 | 1,581,308 | -1.81(-2.45%) |
Sep 17, 2021 | 71.00 | 75.00 | 71.00 | 73.75 | 3,656,935 | +3.35(+4.76%) |
Sep 16, 2021 | 69.55 | 72.57 | 69.39 | 70.40 | 1,363,200 | +0.19(+0.27%) |
Sep 15, 2021 | 69.00 | 70.46 | 68.52 | 70.21 | 739,695 | +0.82(+1.18%) |
Sep 14, 2021 | 70.95 | 71.70 | 69.10 | 69.39 | 607,237 | -1.37(-1.94%) |
Sep 13, 2021 | 69.09 | 71.09 | 67.82 | 70.76 | 859,418 | +1.90(+2.76%) |
Sep 10, 2021 | 70.15 | 71.20 | 68.84 | 68.86 | 692,272 | -1.06(-1.52%) |
Sep 09, 2021 | 68.21 | 71.30 | 68.21 | 69.92 | 728,445 | +1.28(+1.86%) |
Sep 08, 2021 | 70.16 | 70.55 | 67.55 | 68.64 | 799,521 | -1.67(-2.38%) |
Sep 07, 2021 | 71.00 | 72.15 | 69.14 | 70.31 | 928,108 | +0.80(+1.15%) |
Sep 03, 2021 | 70.71 | 72.38 | 69.28 | 69.51 | 740,182 | -1.16(-1.64%) |
Sep 02, 2021 | 71.74 | 72.14 | 69.80 | 70.67 | 880,062 | -1.28(-1.78%) |
Sep 01, 2021 | 72.11 | 72.75 | 70.75 | 71.95 | 554,434 | -0.20(-0.28%) |
Aug 31, 2021 | 72.54 | 73.15 | 70.31 | 72.15 | 897,782 | -0.70(-0.96%) |
Aug 30, 2021 | 74.34 | 75.20 | 71.81 | 72.85 | 755,865 | -0.63(-0.86%) |
Aug 27, 2021 | 71.67 | 73.50 | 71.38 | 73.48 | 495,697 | +1.66(+2.31%) |
Aug 26, 2021 | 72.50 | 75.51 | 71.24 | 71.82 | 977,469 | -1.44(-1.97%) |
Aug 25, 2021 | 72.74 | 75.14 | 71.82 | 73.26 | 882,454 | +0.61(+0.84%) |
Aug 24, 2021 | 71.97 | 72.97 | 70.55 | 72.65 | 957,227 | +1.75(+2.47%) |
Aug 23, 2021 | 69.75 | 71.81 | 69.45 | 70.90 | 1,408,304 | +1.32(+1.90%) |
Aug 20, 2021 | 67.57 | 70.24 | 67.27 | 69.58 | 901,354 | +2.22(+3.30%) |
Aug 19, 2021 | 68.25 | 69.36 | 66.77 | 67.36 | 1,189,534 | -1.55(-2.25%) |
Aug 18, 2021 | 69.85 | 70.58 | 67.86 | 68.91 | 1,012,787 | -0.59(-0.84%) |
Aug 17, 2021 | 68.42 | 73.65 | 68.42 | 69.50 | 1,662,543 | -0.10(-0.15%) |
Aug 16, 2021 | 72.00 | 72.00 | 68.12 | 69.60 | 1,148,114 | -3.06(-4.21%) |
Aug 13, 2021 | 72.92 | 74.42 | 71.10 | 72.66 | 1,187,681 | -0.47(-0.64%) |
Aug 12, 2021 | 69.35 | 73.32 | 69.25 | 73.13 | 1,511,864 | +2.90(+4.13%) |
Aug 11, 2021 | 70.10 | 70.75 | 67.75 | 70.23 | 1,005,938 | +0.99(+1.43%) |
Aug 10, 2021 | 70.65 | 71.19 | 69.05 | 69.24 | 1,026,495 | -1.58(-2.23%) |
Aug 09, 2021 | 68.63 | 71.29 | 67.42 | 70.82 | 1,343,993 | +2.77(+4.07%) |
Aug 06, 2021 | 69.12 | 70.62 | 67.36 | 68.05 | 1,042,758 | -0.95(-1.38%) |
Aug 05, 2021 | 66.27 | 70.25 | 65.94 | 69.00 | 1,755,482 | +3.00(+4.55%) |
Aug 04, 2021 | 67.76 | 68.67 | 65.03 | 66.00 | 1,898,173 | -2.06(-3.03%) |
Aug 03, 2021 | 67.78 | 68.47 | 66.19 | 68.06 | 1,851,987 | +0.31(+0.46%) |