Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 60.87 | 61.43 | 57.86 | 58.23 | 323,220 | -3.03(-4.95%) |
Oct 28, 2021 | 62.00 | 63.42 | 60.43 | 61.27 | 363,175 | -2.05(-3.24%) |
Oct 27, 2021 | 64.86 | 65.74 | 62.49 | 63.32 | 232,102 | +0.36(+0.58%) |
Oct 26, 2021 | 64.11 | 62.96 | 235,417 | -3.27(-4.93%) | ||
Oct 25, 2021 | 63.28 | 67.04 | 62.98 | 66.22 | 442,939 | +4.83(+7.87%) |
Oct 22, 2021 | 59.83 | 62.90 | 55.32 | 61.39 | 1,023,573 | -0.12(-0.20%) |
Oct 21, 2021 | 64.71 | 64.74 | 59.03 | 61.51 | 1,197,835 | -6.72(-9.85%) |
Oct 20, 2021 | 67.87 | 70.53 | 67.36 | 68.23 | 253,409 | +0.91(+1.35%) |
Oct 19, 2021 | 70.91 | 70.93 | 65.81 | 67.32 | 767,664 | -6.51(-8.82%) |
Oct 18, 2021 | 72.09 | 74.55 | 70.66 | 73.84 | 187,355 | -1.76(-2.33%) |
Oct 15, 2021 | 72.43 | 76.18 | 72.36 | 75.59 | 201,107 | +3.45(+4.78%) |
Oct 14, 2021 | 72.87 | 73.21 | 71.13 | 72.15 | 163,791 | -0.26(-0.36%) |
Oct 13, 2021 | 70.93 | 73.34 | 69.96 | 72.41 | 162,507 | +2.21(+3.15%) |
Oct 12, 2021 | 71.13 | 71.66 | 69.91 | 70.20 | 72,009 | -0.31(-0.44%) |
Oct 11, 2021 | 72.50 | 73.38 | 70.38 | 70.51 | 129,397 | -1.51(-2.09%) |
Oct 08, 2021 | 71.94 | 73.84 | 71.56 | 72.02 | 179,120 | +2.49(+3.58%) |
Oct 07, 2021 | 69.37 | 70.82 | 68.76 | 69.53 | 192,955 | -0.52(-0.74%) |
Oct 06, 2021 | 67.40 | 70.40 | 65.92 | 70.05 | 286,577 | +0.52(+0.75%) |
Oct 05, 2021 | 70.48 | 71.91 | 69.15 | 69.53 | 221,302 | -0.82(-1.17%) |
Oct 04, 2021 | 72.02 | 72.74 | 69.75 | 70.35 | 199,484 | -4.62(-6.16%) |
Oct 01, 2021 | 73.52 | 76.03 | 72.81 | 74.97 | 204,998 | +3.97(+5.59%) |
Sep 30, 2021 | 73.00 | 73.76 | 70.84 | 71.00 | 176,607 | -0.54(-0.75%) |
Sep 29, 2021 | 71.92 | 73.98 | 70.67 | 71.54 | 219,802 | +0.68(+0.95%) |
Sep 28, 2021 | 75.22 | 75.60 | 70.12 | 70.86 | 335,617 | -5.64(-7.37%) |
Sep 27, 2021 | 76.64 | 78.51 | 74.50 | 76.50 | 239,434 | -0.32(-0.42%) |
Sep 24, 2021 | 76.66 | 77.77 | 75.85 | 76.83 | 194,457 | -2.32(-2.93%) |
Sep 23, 2021 | 77.86 | 80.21 | 77.35 | 79.15 | 225,485 | +1.98(+2.56%) |
Sep 22, 2021 | 77.26 | 79.68 | 76.21 | 77.17 | 298,839 | +2.36(+3.15%) |
Sep 21, 2021 | 73.33 | 75.94 | 72.02 | 74.82 | 314,726 | +3.00(+4.17%) |
Sep 20, 2021 | 72.88 | 73.78 | 69.25 | 71.82 | 411,544 | -4.82(-6.29%) |
Sep 17, 2021 | 78.07 | 78.07 | 75.16 | 76.63 | 502,392 | -4.20(-5.20%) |
Sep 16, 2021 | 81.43 | 81.61 | 79.54 | 80.84 | 262,021 | -2.50(-2.99%) |
Sep 15, 2021 | 83.44 | 84.21 | 82.44 | 83.33 | 280,262 | -1.38(-1.63%) |
Sep 14, 2021 | 87.54 | 87.54 | 84.01 | 84.71 | 236,162 | -1.46(-1.70%) |
Sep 13, 2021 | 86.12 | 87.88 | 84.69 | 86.17 | 313,388 | +3.84(+4.66%) |
Sep 10, 2021 | 87.07 | 87.14 | 82.16 | 82.33 | 346,305 | -3.00(-3.51%) |
Sep 09, 2021 | 81.49 | 86.84 | 78.51 | 85.33 | 632,693 | +5.27(+6.58%) |
Sep 08, 2021 | 87.51 | 87.58 | 79.71 | 80.06 | 571,480 | -10.14(-11.24%) |
Sep 07, 2021 | 90.79 | 94.74 | 89.85 | 90.20 | 193,440 | +0.95(+1.07%) |
Sep 03, 2021 | 90.68 | 90.81 | 88.02 | 89.25 | 190,702 | -0.22(-0.24%) |
Sep 02, 2021 | 91.57 | 93.53 | 89.01 | 89.46 | 239,115 | -3.76(-4.03%) |
Sep 01, 2021 | 92.11 | 95.14 | 91.72 | 93.22 | 197,566 | +1.12(+1.21%) |
Aug 31, 2021 | 95.16 | 95.79 | 91.12 | 92.11 | 191,483 | -1.39(-1.49%) |
Aug 30, 2021 | 93.65 | 94.65 | 91.91 | 93.50 | 196,735 | -1.38(-1.45%) |
Aug 27, 2021 | 91.51 | 95.04 | 90.71 | 94.88 | 164,382 | +4.91(+5.46%) |
Aug 26, 2021 | 92.53 | 93.54 | 89.53 | 89.97 | 237,192 | -4.44(-4.70%) |
Aug 25, 2021 | 90.89 | 94.57 | 89.72 | 94.40 | 209,273 | +2.94(+3.21%) |
Aug 24, 2021 | 87.89 | 92.73 | 87.70 | 91.47 | 352,448 | +7.23(+8.59%) |
Aug 23, 2021 | 85.19 | 85.27 | 83.25 | 84.23 | 357,368 | -0.71(-0.84%) |
Aug 20, 2021 | 80.50 | 85.38 | 80.21 | 84.94 | 415,361 | +2.22(+2.68%) |
Aug 19, 2021 | 80.88 | 84.28 | 79.86 | 82.72 | 383,655 | -1.98(-2.34%) |
Aug 18, 2021 | 87.94 | 89.90 | 84.47 | 84.71 | 431,717 | -5.41(-6.01%) |
Aug 17, 2021 | 91.18 | 93.05 | 86.93 | 90.12 | 228,882 | -1.84(-2.00%) |
Aug 16, 2021 | 94.33 | 94.59 | 91.66 | 91.96 | 266,426 | -3.65(-3.81%) |
Aug 13, 2021 | 95.09 | 96.78 | 92.83 | 95.61 | 198,774 | +0.64(+0.67%) |
Aug 12, 2021 | 96.71 | 98.06 | 94.71 | 94.97 | 250,144 | -3.26(-3.32%) |
Aug 11, 2021 | 98.07 | 99.57 | 95.63 | 98.22 | 208,018 | -0.63(-0.64%) |
Aug 10, 2021 | 98.44 | 100.61 | 97.32 | 98.86 | 186,275 | +0.98(+1.00%) |
Aug 09, 2021 | 98.33 | 100.30 | 95.20 | 97.88 | 195,378 | -0.70(-0.71%) |
Aug 06, 2021 | 98.95 | 99.96 | 95.62 | 98.58 | 218,795 | +1.33(+1.37%) |
Aug 05, 2021 | 102.60 | 104.12 | 96.46 | 97.24 | 243,866 | -1.64(-1.66%) |
Aug 04, 2021 | 100.52 | 101.85 | 95.85 | 98.88 | 226,529 | -2.55(-2.51%) |
Aug 03, 2021 | 97.73 | 102.23 | 94.16 | 101.43 | 347,316 | +0.12(+0.12%) |