Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 97.25 | 99.33 | 97.10 | 98.25 | 1,049,279 | +0.35(+0.36%) |
Oct 28, 2021 | 95.02 | 100.50 | 94.40 | 97.90 | 1,548,438 | +2.98(+3.14%) |
Oct 27, 2021 | 95.24 | 98.75 | 94.81 | 94.92 | 1,565,068 | +0.91(+0.97%) |
Oct 26, 2021 | 93.00 | 94.01 | 1,731,404 | +0.45(+0.48%) | ||
Oct 25, 2021 | 90.00 | 93.56 | 2,371,580 | -0.69(-0.73%) | ||
Oct 22, 2021 | 95.75 | 98.23 | 93.57 | 94.25 | 2,283,765 | -2.05(-2.13%) |
Oct 21, 2021 | 93.15 | 96.44 | 92.53 | 96.30 | 3,229,472 | +2.97(+3.18%) |
Oct 20, 2021 | 96.31 | 98.60 | 92.69 | 93.33 | 2,282,637 | -2.33(-2.44%) |
Oct 19, 2021 | 94.04 | 96.85 | 93.05 | 95.66 | 1,811,612 | +3.45(+3.74%) |
Oct 18, 2021 | 91.90 | 94.05 | 91.79 | 92.21 | 967,374 | +0.37(+0.40%) |
Oct 15, 2021 | 91.15 | 92.65 | 89.60 | 91.84 | 1,507,349 | +1.05(+1.16%) |
Oct 14, 2021 | 88.60 | 90.87 | 87.85 | 90.79 | 1,604,570 | +2.78(+3.16%) |
Oct 13, 2021 | 87.34 | 88.95 | 87.30 | 88.01 | 1,198,133 | +0.83(+0.95%) |
Oct 12, 2021 | 88.90 | 89.50 | 86.06 | 87.18 | 1,465,566 | -0.23(-0.26%) |
Oct 11, 2021 | 85.19 | 88.17 | 84.34 | 87.41 | 1,362,631 | +1.07(+1.24%) |
Oct 08, 2021 | 84.58 | 87.06 | 83.31 | 86.34 | 1,880,490 | +1.40(+1.65%) |
Oct 07, 2021 | 82.63 | 85.00 | 80.05 | 84.94 | 5,279,361 | +7.94(+10.31%) |
Oct 06, 2021 | 73.00 | 77.24 | 72.49 | 77.00 | 836,677 | +3.25(+4.41%) |
Oct 05, 2021 | 71.83 | 74.81 | 71.87 | 73.75 | 932,499 | +1.88(+2.62%) |
Oct 04, 2021 | 74.40 | 74.40 | 71.21 | 71.87 | 538,954 | -2.91(-3.89%) |
Oct 01, 2021 | 72.59 | 75.02 | 70.05 | 74.78 | 1,002,965 | +2.41(+3.33%) |
Sep 30, 2021 | 74.61 | 74.80 | 72.18 | 72.37 | 806,240 | -1.79(-2.41%) |
Sep 29, 2021 | 73.36 | 76.20 | 72.93 | 74.16 | 1,172,491 | +1.45(+1.99%) |
Sep 28, 2021 | 74.38 | 76.00 | 72.40 | 72.71 | 805,055 | -3.99(-5.20%) |
Sep 27, 2021 | 79.43 | 79.43 | 75.30 | 76.70 | 824,497 | -2.77(-3.49%) |
Sep 24, 2021 | 77.72 | 80.75 | 77.25 | 79.47 | 1,547,175 | +1.62(+2.08%) |
Sep 23, 2021 | 76.00 | 79.89 | 75.64 | 77.85 | 1,300,060 | +4.77(+6.53%) |
Sep 22, 2021 | 74.09 | 75.74 | 72.89 | 73.08 | 1,003,601 | -1.01(-1.36%) |
Sep 21, 2021 | 70.47 | 74.39 | 70.14 | 74.09 | 631,960 | +3.75(+5.33%) |
Sep 20, 2021 | 70.59 | 73.96 | 69.34 | 70.34 | 843,250 | -2.41(-3.31%) |
Sep 17, 2021 | 71.89 | 73.17 | 70.53 | 72.75 | 1,636,951 | +1.13(+1.58%) |
Sep 16, 2021 | 73.40 | 73.59 | 70.24 | 71.62 | 861,134 | -1.95(-2.65%) |
Sep 15, 2021 | 75.27 | 77.53 | 72.21 | 73.57 | 1,081,156 | -2.06(-2.72%) |
Sep 14, 2021 | 74.80 | 76.90 | 74.10 | 75.63 | 1,875,644 | +0.67(+0.89%) |
Sep 13, 2021 | 77.56 | 77.74 | 71.10 | 74.96 | 1,490,129 | -2.42(-3.13%) |
Sep 10, 2021 | 71.15 | 80.22 | 69.12 | 77.38 | 3,303,367 | +6.29(+8.85%) |
Sep 09, 2021 | 69.79 | 71.77 | 68.43 | 71.09 | 1,428,518 | +3.09(+4.54%) |
Sep 08, 2021 | 73.30 | 73.30 | 67.91 | 68.00 | 2,050,574 | -6.04(-8.16%) |
Sep 07, 2021 | 77.57 | 77.60 | 73.52 | 74.04 | 1,117,779 | -3.94(-5.05%) |
Sep 03, 2021 | 78.32 | 79.67 | 77.23 | 77.98 | 1,116,972 | -0.47(-0.60%) |
Sep 02, 2021 | 74.39 | 79.53 | 74.39 | 78.45 | 1,898,301 | +4.15(+5.59%) |
Sep 01, 2021 | 69.22 | 76.00 | 68.80 | 74.30 | 2,589,888 | +3.90(+5.54%) |
Aug 31, 2021 | 73.95 | 73.95 | 69.34 | 70.40 | 1,303,958 | -2.90(-3.96%) |
Aug 30, 2021 | 74.28 | 74.61 | 71.34 | 73.30 | 972,935 | -0.90(-1.21%) |
Aug 27, 2021 | 72.99 | 75.11 | 72.30 | 74.20 | 811,013 | +0.63(+0.86%) |
Aug 26, 2021 | 75.52 | 77.03 | 71.73 | 73.57 | 1,287,258 | -3.03(-3.96%) |
Aug 25, 2021 | 74.30 | 76.62 | 72.78 | 76.60 | 985,685 | +2.10(+2.82%) |
Aug 24, 2021 | 72.00 | 74.56 | 69.48 | 74.50 | 1,181,630 | +2.94(+4.11%) |
Aug 23, 2021 | 70.57 | 72.00 | 68.73 | 71.56 | 1,117,714 | +1.59(+2.27%) |
Aug 20, 2021 | 66.50 | 70.33 | 66.50 | 69.97 | 1,474,938 | +2.87(+4.28%) |
Aug 19, 2021 | 64.00 | 67.12 | 63.50 | 67.10 | 1,765,246 | +3.33(+5.22%) |
Aug 18, 2021 | 63.06 | 65.48 | 60.31 | 63.77 | 1,343,605 | +1.20(+1.92%) |
Aug 17, 2021 | 57.99 | 63.45 | 56.27 | 62.57 | 2,468,973 | +6.69(+11.97%) |
Aug 16, 2021 | 56.37 | 56.37 | 54.62 | 55.88 | 788,288 | -0.58(-1.03%) |
Aug 13, 2021 | 56.45 | 57.10 | 55.49 | 56.46 | 1,057,157 | -0.50(-0.88%) |
Aug 12, 2021 | 61.16 | 63.45 | 55.34 | 56.96 | 2,481,712 | -1.54(-2.63%) |
Aug 11, 2021 | 58.16 | 62.05 | 57.91 | 58.50 | 1,395,168 | +1.31(+2.29%) |
Aug 10, 2021 | 58.24 | 58.80 | 56.21 | 57.19 | 581,835 | -0.38(-0.66%) |
Aug 09, 2021 | 59.34 | 60.00 | 57.53 | 57.57 | 449,659 | -1.08(-1.84%) |
Aug 06, 2021 | 62.85 | 62.88 | 56.58 | 58.65 | 1,465,133 | -4.60(-7.27%) |
Aug 05, 2021 | 62.86 | 64.01 | 61.74 | 63.25 | 345,458 | +0.07(+0.11%) |
Aug 04, 2021 | 63.02 | 64.36 | 62.75 | 63.18 | 354,111 | +0.29(+0.46%) |
Aug 03, 2021 | 63.58 | 63.71 | 60.55 | 62.89 | 352,594 | -0.34(-0.54%) |