Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.00 | 54.30 | 52.50 | 53.10 | 7,495 | -0.60(-1.12%) |
Oct 28, 2021 | 54.00 | 54.00 | 53.10 | 53.70 | 7,759 | -0.30(-0.56%) |
Oct 27, 2021 | 55.80 | 56.10 | 53.40 | 54.00 | 13,983 | -1.80(-3.23%) |
Oct 26, 2021 | 56.10 | 54.90 | 55.80 | 10,457 | -0.30(-0.53%) | |
Oct 25, 2021 | 55.50 | 56.70 | 54.90 | 56.10 | 12,513 | +0.60(+1.08%) |
Oct 22, 2021 | 56.10 | 55.50 | 11,274 | -1.20(-2.12%) | ||
Oct 21, 2021 | 57.30 | 58.20 | 56.40 | 56.70 | 8,986 | -0.60(-1.05%) |
Oct 20, 2021 | 58.20 | 59.40 | 57.00 | 57.30 | 13,278 | -0.30(-0.52%) |
Oct 19, 2021 | 56.40 | 58.20 | 56.40 | 57.60 | 13,186 | +0.30(+0.52%) |
Oct 18, 2021 | 56.70 | 59.40 | 55.80 | 57.30 | 22,373 | +0.30(+0.53%) |
Oct 15, 2021 | 58.50 | 58.80 | 56.70 | 57.00 | 22,346 | -1.20(-2.06%) |
Oct 14, 2021 | 57.00 | 60.90 | 54.90 | 58.20 | 64,341 | -0.60(-1.02%) |
Oct 13, 2021 | 60.00 | 66.00 | 58.20 | 58.80 | 492,871 | +3.60(+6.52%) |
Oct 12, 2021 | 56.40 | 57.00 | 54.60 | 55.20 | 23,087 | -0.60(-1.08%) |
Oct 11, 2021 | 56.70 | 58.80 | 55.20 | 55.80 | 16,085 | -2.40(-4.12%) |
Oct 08, 2021 | 60.00 | 61.20 | 57.30 | 58.20 | 15,795 | -2.10(-3.48%) |
Oct 07, 2021 | 63.60 | 65.70 | 59.40 | 60.30 | 17,426 | -2.70(-4.29%) |
Oct 06, 2021 | 74.40 | 74.40 | 62.40 | 63.00 | 16,276 | -3.00(-4.55%) |
Oct 05, 2021 | 71.10 | 71.70 | 65.40 | 66.00 | 16,600 | -5.10(-7.17%) |
Oct 04, 2021 | 77.10 | 77.40 | 69.00 | 71.10 | 16,682 | -3.90(-5.20%) |
Oct 01, 2021 | 93.00 | 93.00 | 73.50 | 75.00 | 56,996 | -36.60(-32.80%) |
Sep 30, 2021 | 112.80 | 118.50 | 109.65 | 111.60 | 3,123 | +0.90(+0.81%) |
Sep 29, 2021 | 111.90 | 114.00 | 108.90 | 110.70 | 2,174 | +0.60(+0.54%) |
Sep 28, 2021 | 115.20 | 117.45 | 108.30 | 110.10 | 16,641 | -3.30(-2.91%) |
Sep 27, 2021 | 114.00 | 114.30 | 110.70 | 113.40 | 2,082 | -1.20(-1.05%) |
Sep 24, 2021 | 116.10 | 118.65 | 114.30 | 114.60 | 680 | -2.40(-2.05%) |
Sep 23, 2021 | 123.00 | 123.42 | 114.90 | 117.00 | 3,115 | -4.80(-3.94%) |
Sep 22, 2021 | 119.40 | 123.00 | 118.20 | 121.80 | 849 | +2.40(+2.01%) |
Sep 21, 2021 | 118.20 | 121.50 | 117.00 | 119.40 | 1,143 | +1.80(+1.53%) |
Sep 20, 2021 | 123.90 | 123.90 | 115.80 | 117.60 | 2,347 | -9.90(-7.76%) |
Sep 17, 2021 | 118.80 | 128.68 | 117.81 | 127.50 | 1,750 | +7.20(+5.99%) |
Sep 16, 2021 | 114.30 | 120.30 | 108.60 | 120.30 | 2,419 | +4.50(+3.89%) |
Sep 15, 2021 | 117.00 | 123.00 | 112.95 | 115.80 | 1,943 | -0.60(-0.52%) |
Sep 14, 2021 | 118.50 | 121.24 | 115.56 | 116.40 | 2,012 | -1.50(-1.27%) |
Sep 13, 2021 | 123.90 | 123.90 | 116.55 | 117.90 | 2,496 | -7.20(-5.76%) |
Sep 10, 2021 | 125.40 | 125.40 | 122.10 | 125.10 | 1,708 | +3.00(+2.46%) |
Sep 09, 2021 | 124.80 | 126.90 | 122.10 | 122.10 | 1,931 | -4.20(-3.33%) |
Sep 08, 2021 | 126.60 | 129.00 | 123.00 | 126.30 | 2,892 | -2.10(-1.64%) |
Sep 07, 2021 | 125.70 | 129.00 | 120.60 | 128.40 | 3,722 | +3.00(+2.39%) |
Sep 03, 2021 | 138.00 | 142.20 | 122.10 | 125.40 | 9,999 | -10.20(-7.52%) |
Sep 02, 2021 | 131.10 | 148.50 | 130.50 | 135.60 | 28,518 | +10.50(+8.39%) |
Sep 01, 2021 | 125.40 | 128.70 | 123.90 | 125.10 | 5,981 | +0.90(+0.72%) |
Aug 31, 2021 | 118.50 | 124.20 | 116.40 | 124.20 | 4,118 | +6.30(+5.34%) |
Aug 30, 2021 | 120.00 | 121.80 | 115.05 | 117.90 | 2,998 | -0.60(-0.51%) |
Aug 27, 2021 | 115.20 | 119.40 | 112.80 | 118.50 | 4,020 | +4.50(+3.95%) |
Aug 26, 2021 | 113.40 | 115.80 | 111.60 | 114.00 | 2,595 | +1.50(+1.33%) |
Aug 25, 2021 | 108.00 | 112.50 | 105.00 | 112.50 | 3,654 | +6.30(+5.93%) |
Aug 24, 2021 | 108.00 | 108.30 | 103.80 | 106.20 | 2,490 | -0.30(-0.28%) |
Aug 23, 2021 | 101.70 | 106.80 | 100.83 | 106.50 | 2,817 | +7.20(+7.25%) |
Aug 20, 2021 | 97.20 | 102.00 | 95.10 | 99.30 | 2,628 | +2.40(+2.48%) |
Aug 19, 2021 | 106.20 | 106.50 | 96.90 | 96.90 | 3,397 | -9.60(-9.01%) |
Aug 18, 2021 | 108.60 | 109.80 | 105.60 | 106.50 | 2,894 | -2.40(-2.20%) |
Aug 17, 2021 | 108.60 | 111.00 | 104.40 | 108.90 | 4,376 | +1.50(+1.40%) |
Aug 16, 2021 | 105.30 | 110.40 | 103.50 | 107.40 | 2,421 | +1.20(+1.13%) |
Aug 13, 2021 | 107.70 | 108.60 | 102.30 | 106.20 | 6,207 | -2.40(-2.21%) |
Aug 12, 2021 | 107.70 | 112.20 | 106.50 | 108.60 | 3,384 | -1.50(-1.36%) |
Aug 11, 2021 | 117.60 | 126.00 | 105.60 | 110.10 | 31,050 | -5.40(-4.68%) |
Aug 10, 2021 | 112.80 | 129.60 | 108.00 | 115.50 | 25,446 | +1.80(+1.58%) |
Aug 09, 2021 | 108.60 | 117.00 | 108.57 | 113.70 | 8,338 | +2.70(+2.43%) |
Aug 06, 2021 | 111.00 | 113.70 | 105.30 | 111.00 | 9,439 | +0.30(+0.27%) |
Aug 05, 2021 | 107.40 | 112.50 | 107.10 | 110.70 | 6,834 | +2.10(+1.93%) |
Aug 04, 2021 | 100.50 | 112.50 | 100.05 | 108.60 | 22,301 | +6.30(+6.16%) |
Aug 03, 2021 | 105.60 | 109.50 | 97.50 | 102.30 | 21,275 | -3.30(-3.12%) |