Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 79.30 | 79.61 | 75.36 | 75.40 | 422,220 | -4.17(-5.24%) |
Oct 28, 2021 | 78.61 | 79.70 | 75.79 | 79.57 | 470,211 | +1.40(+1.79%) |
Oct 27, 2021 | 83.00 | 86.41 | 78.06 | 78.17 | 734,790 | -6.96(-8.18%) |
Oct 26, 2021 | 85.02 | 85.13 | 706,873 | -0.81(-0.94%) | ||
Oct 25, 2021 | 83.16 | 88.44 | 82.09 | 85.94 | 984,986 | +6.06(+7.59%) |
Oct 22, 2021 | 74.89 | 80.06 | 73.33 | 79.88 | 799,792 | +6.13(+8.31%) |
Oct 21, 2021 | 73.17 | 75.06 | 71.20 | 73.75 | 755,775 | +0.55(+0.75%) |
Oct 20, 2021 | 71.13 | 74.44 | 69.74 | 73.20 | 678,859 | +0.71(+0.98%) |
Oct 19, 2021 | 73.73 | 74.43 | 70.81 | 72.49 | 661,037 | -1.41(-1.91%) |
Oct 18, 2021 | 76.03 | 77.98 | 71.68 | 73.90 | 915,601 | -0.61(-0.82%) |
Oct 15, 2021 | 78.17 | 79.37 | 74.35 | 74.51 | 836,513 | -1.79(-2.35%) |
Oct 14, 2021 | 80.38 | 81.01 | 75.06 | 76.30 | 843,297 | -1.79(-2.29%) |
Oct 13, 2021 | 80.61 | 80.68 | 76.93 | 78.09 | 1,081,870 | -5.00(-6.02%) |
Oct 12, 2021 | 87.19 | 88.14 | 81.06 | 83.09 | 920,577 | -4.70(-5.35%) |
Oct 11, 2021 | 93.90 | 94.75 | 87.74 | 87.79 | 703,715 | -2.63(-2.91%) |
Oct 08, 2021 | 94.00 | 96.96 | 90.30 | 90.42 | 780,127 | -1.62(-1.76%) |
Oct 07, 2021 | 86.00 | 92.69 | 83.46 | 92.04 | 862,557 | +6.60(+7.72%) |
Oct 06, 2021 | 83.60 | 87.74 | 81.01 | 85.44 | 740,785 | -1.20(-1.39%) |
Oct 05, 2021 | 90.57 | 93.41 | 85.04 | 86.64 | 1,104,335 | -1.18(-1.34%) |
Oct 04, 2021 | 87.58 | 90.69 | 86.29 | 87.82 | 757,254 | +2.79(+3.28%) |
Oct 01, 2021 | 82.13 | 85.83 | 79.77 | 85.03 | 759,102 | +3.96(+4.88%) |
Sep 30, 2021 | 83.05 | 83.05 | 76.01 | 81.07 | 1,274,084 | -3.43(-4.06%) |
Sep 29, 2021 | 86.60 | 87.05 | 83.40 | 84.50 | 698,706 | -3.28(-3.74%) |
Sep 28, 2021 | 91.01 | 92.34 | 84.20 | 87.78 | 1,106,428 | -2.38(-2.64%) |
Sep 27, 2021 | 86.00 | 91.32 | 85.40 | 90.16 | 864,315 | +8.06(+9.82%) |
Sep 24, 2021 | 80.03 | 84.37 | 80.03 | 82.10 | 634,767 | +0.06(+0.07%) |
Sep 23, 2021 | 77.33 | 82.38 | 76.30 | 82.04 | 625,217 | +5.51(+7.20%) |
Sep 22, 2021 | 73.50 | 77.77 | 73.50 | 76.53 | 670,469 | +5.14(+7.20%) |
Sep 21, 2021 | 72.48 | 73.99 | 68.86 | 71.39 | 815,347 | +0.67(+0.95%) |
Sep 20, 2021 | 66.65 | 70.88 | 65.81 | 70.72 | 866,536 | -1.39(-1.93%) |
Sep 17, 2021 | 70.50 | 72.30 | 70.17 | 72.11 | 2,047,671 | +1.65(+2.34%) |
Sep 16, 2021 | 69.76 | 71.37 | 66.69 | 70.46 | 682,771 | +0.18(+0.26%) |
Sep 15, 2021 | 64.27 | 71.23 | 64.27 | 70.28 | 1,086,996 | +8.01(+12.86%) |
Sep 14, 2021 | 67.00 | 68.37 | 61.23 | 62.27 | 710,745 | -3.27(-4.99%) |
Sep 13, 2021 | 64.32 | 67.65 | 63.69 | 65.54 | 807,629 | +3.12(+5.00%) |
Sep 10, 2021 | 63.00 | 65.20 | 61.86 | 62.42 | 736,225 | +1.36(+2.23%) |
Sep 09, 2021 | 58.31 | 63.41 | 57.80 | 61.06 | 696,716 | +1.60(+2.69%) |
Sep 08, 2021 | 59.74 | 61.49 | 57.98 | 59.46 | 714,806 | +0.74(+1.26%) |
Sep 07, 2021 | 58.23 | 61.09 | 56.95 | 58.72 | 745,230 | -0.66(-1.11%) |
Sep 03, 2021 | 57.92 | 59.58 | 56.43 | 59.38 | 581,475 | +0.59(+1.00%) |
Sep 02, 2021 | 54.63 | 60.10 | 54.63 | 58.79 | 674,344 | +4.88(+9.05%) |
Sep 01, 2021 | 53.00 | 54.58 | 53.00 | 53.91 | 614,241 | -0.12(-0.22%) |
Aug 31, 2021 | 50.46 | 55.40 | 49.83 | 54.03 | 700,334 | +2.74(+5.34%) |
Aug 30, 2021 | 54.21 | 54.42 | 50.43 | 51.29 | 784,751 | -1.20(-2.29%) |
Aug 27, 2021 | 47.50 | 53.08 | 47.19 | 52.49 | 684,740 | +5.99(+12.88%) |
Aug 26, 2021 | 46.09 | 47.72 | 45.50 | 46.50 | 560,558 | -0.82(-1.73%) |
Aug 25, 2021 | 45.50 | 48.11 | 44.15 | 47.32 | 736,067 | +2.12(+4.69%) |
Aug 24, 2021 | 44.02 | 45.75 | 42.50 | 45.20 | 1,089,304 | +2.60(+6.10%) |
Aug 23, 2021 | 40.00 | 42.71 | 39.97 | 42.60 | 727,208 | +4.75(+12.55%) |
Aug 20, 2021 | 37.51 | 38.27 | 36.71 | 37.85 | 585,861 | +0.00(+0.00%) |
Aug 19, 2021 | 37.93 | 39.14 | 36.25 | 37.85 | 1,071,486 | -1.26(-3.22%) |
Aug 18, 2021 | 41.10 | 41.73 | 39.05 | 39.11 | 611,249 | -1.71(-4.19%) |
Aug 17, 2021 | 40.00 | 42.21 | 40.00 | 40.82 | 474,081 | +0.26(+0.64%) |
Aug 16, 2021 | 42.14 | 42.42 | 40.44 | 40.56 | 764,580 | -2.98(-6.84%) |
Aug 13, 2021 | 46.87 | 46.87 | 43.50 | 43.54 | 505,416 | -3.33(-7.10%) |
Aug 12, 2021 | 47.24 | 48.45 | 45.98 | 46.87 | 311,660 | -0.59(-1.24%) |
Aug 11, 2021 | 47.70 | 47.70 | 45.39 | 47.46 | 619,813 | -0.79(-1.64%) |
Aug 10, 2021 | 46.50 | 49.59 | 45.26 | 48.25 | 615,355 | +2.69(+5.90%) |
Aug 09, 2021 | 45.75 | 46.79 | 43.97 | 45.56 | 590,199 | -2.36(-4.92%) |
Aug 06, 2021 | 47.69 | 49.50 | 46.68 | 47.92 | 988,300 | +1.85(+4.02%) |
Aug 05, 2021 | 47.40 | 51.20 | 45.45 | 46.07 | 1,192,756 | -0.97(-2.06%) |
Aug 04, 2021 | 50.90 | 51.53 | 46.62 | 47.04 | 972,976 | -5.71(-10.82%) |
Aug 03, 2021 | 51.80 | 53.89 | 50.38 | 52.75 | 509,948 | +0.24(+0.46%) |