Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 81.66 | 82.36 | 79.17 | 79.42 | 293,245 | -2.65(-3.23%) |
Oct 28, 2021 | 80.08 | 83.18 | 80.08 | 82.07 | 315,009 | +2.59(+3.26%) |
Oct 27, 2021 | 83.42 | 83.82 | 79.48 | 79.48 | 289,015 | -4.38(-5.22%) |
Oct 26, 2021 | 82.04 | 84.11 | 83.86 | 602,244 | +2.41(+2.96%) | |
Oct 25, 2021 | 79.79 | 82.72 | 78.84 | 81.45 | 403,672 | +1.57(+1.97%) |
Oct 22, 2021 | 77.19 | 80.58 | 77.19 | 79.88 | 454,788 | +2.69(+3.48%) |
Oct 21, 2021 | 76.10 | 78.40 | 75.48 | 77.19 | 490,329 | +0.77(+1.01%) |
Oct 20, 2021 | 73.38 | 76.46 | 72.02 | 76.42 | 566,946 | +3.20(+4.37%) |
Oct 19, 2021 | 70.99 | 73.48 | 70.53 | 73.22 | 330,113 | +2.33(+3.29%) |
Oct 18, 2021 | 69.41 | 71.20 | 69.22 | 70.89 | 217,124 | +0.63(+0.90%) |
Oct 15, 2021 | 72.51 | 72.77 | 70.25 | 70.26 | 181,064 | -0.68(-0.96%) |
Oct 14, 2021 | 70.43 | 71.24 | 70.00 | 70.94 | 122,375 | +1.70(+2.46%) |
Oct 13, 2021 | 68.91 | 69.82 | 67.93 | 69.24 | 133,533 | +0.41(+0.60%) |
Oct 12, 2021 | 68.14 | 69.66 | 68.03 | 68.83 | 165,644 | +0.82(+1.21%) |
Oct 11, 2021 | 70.30 | 70.52 | 67.96 | 68.01 | 179,091 | -2.04(-2.91%) |
Oct 08, 2021 | 71.70 | 72.12 | 70.00 | 70.05 | 133,991 | -1.38(-1.93%) |
Oct 07, 2021 | 70.77 | 72.33 | 70.77 | 71.43 | 177,014 | +1.78(+2.56%) |
Oct 06, 2021 | 70.38 | 71.18 | 67.74 | 69.65 | 411,642 | -1.93(-2.70%) |
Oct 05, 2021 | 72.04 | 72.45 | 70.87 | 71.58 | 170,030 | -0.01(-0.01%) |
Oct 04, 2021 | 72.93 | 73.88 | 71.38 | 71.59 | 195,983 | -1.60(-2.19%) |
Oct 01, 2021 | 72.22 | 73.98 | 71.19 | 73.19 | 232,754 | +1.95(+2.74%) |
Sep 30, 2021 | 73.20 | 73.27 | 70.89 | 71.24 | 311,448 | -1.14(-1.58%) |
Sep 29, 2021 | 72.14 | 72.72 | 70.12 | 72.38 | 233,144 | +0.96(+1.34%) |
Sep 28, 2021 | 71.12 | 72.19 | 70.59 | 71.42 | 322,246 | -0.08(-0.11%) |
Sep 27, 2021 | 68.24 | 71.57 | 68.24 | 71.50 | 289,238 | +3.57(+5.26%) |
Sep 24, 2021 | 67.40 | 69.15 | 66.82 | 67.93 | 190,862 | -0.34(-0.50%) |
Sep 23, 2021 | 66.56 | 68.87 | 66.56 | 68.27 | 193,121 | +2.09(+3.16%) |
Sep 22, 2021 | 66.87 | 67.86 | 66.02 | 66.18 | 238,302 | +0.01(+0.02%) |
Sep 21, 2021 | 68.04 | 68.04 | 65.17 | 66.17 | 233,414 | -0.85(-1.27%) |
Sep 20, 2021 | 66.23 | 67.21 | 64.77 | 67.02 | 264,602 | -1.17(-1.72%) |
Sep 17, 2021 | 69.87 | 69.94 | 67.59 | 68.19 | 605,374 | -1.25(-1.80%) |
Sep 16, 2021 | 70.90 | 70.90 | 69.00 | 69.44 | 130,255 | -1.58(-2.22%) |
Sep 15, 2021 | 69.25 | 71.19 | 69.25 | 71.02 | 178,534 | +1.56(+2.25%) |
Sep 14, 2021 | 72.27 | 72.27 | 69.28 | 69.46 | 173,453 | -2.43(-3.38%) |
Sep 13, 2021 | 70.36 | 72.31 | 69.54 | 71.89 | 187,448 | +2.35(+3.38%) |
Sep 10, 2021 | 72.15 | 72.37 | 69.38 | 69.54 | 190,068 | -2.32(-3.23%) |
Sep 09, 2021 | 73.47 | 73.63 | 71.24 | 71.86 | 301,788 | -1.98(-2.68%) |
Sep 08, 2021 | 71.56 | 74.44 | 71.35 | 73.84 | 296,738 | +2.09(+2.91%) |
Sep 07, 2021 | 70.30 | 71.93 | 69.42 | 71.75 | 374,347 | +1.08(+1.53%) |
Sep 03, 2021 | 71.51 | 71.53 | 69.16 | 70.67 | 587,938 | -1.45(-2.01%) |
Sep 02, 2021 | 69.57 | 72.63 | 69.01 | 72.12 | 633,760 | +0.79(+1.11%) |
Sep 01, 2021 | 69.65 | 72.09 | 67.97 | 71.33 | 1,168,690 | -4.00(-5.31%) |
Aug 31, 2021 | 76.38 | 77.80 | 75.07 | 75.33 | 374,240 | -0.85(-1.12%) |
Aug 30, 2021 | 78.60 | 78.60 | 75.67 | 76.18 | 153,929 | -1.30(-1.68%) |
Aug 27, 2021 | 76.11 | 78.61 | 75.20 | 77.48 | 215,853 | +1.61(+2.12%) |
Aug 26, 2021 | 76.53 | 77.78 | 75.67 | 75.87 | 232,548 | -0.66(-0.86%) |
Aug 25, 2021 | 76.10 | 78.46 | 75.50 | 76.53 | 253,436 | +0.65(+0.86%) |
Aug 24, 2021 | 74.47 | 76.26 | 73.74 | 75.88 | 355,824 | +1.26(+1.69%) |
Aug 23, 2021 | 74.52 | 76.65 | 72.77 | 74.62 | 533,884 | +5.12(+7.37%) |
Aug 20, 2021 | 68.60 | 70.14 | 68.60 | 69.50 | 186,493 | +0.71(+1.03%) |
Aug 19, 2021 | 68.36 | 69.67 | 67.58 | 68.79 | 176,507 | -0.70(-1.01%) |
Aug 18, 2021 | 70.24 | 70.83 | 69.25 | 69.49 | 164,301 | -0.76(-1.08%) |
Aug 17, 2021 | 71.07 | 71.13 | 68.75 | 70.25 | 288,493 | -1.90(-2.63%) |
Aug 16, 2021 | 73.20 | 73.34 | 71.41 | 72.15 | 192,910 | -1.95(-2.63%) |
Aug 13, 2021 | 75.29 | 76.32 | 74.02 | 74.10 | 250,552 | -0.90(-1.20%) |
Aug 12, 2021 | 75.34 | 76.33 | 74.09 | 75.00 | 317,370 | +0.11(+0.15%) |
Aug 11, 2021 | 71.59 | 74.96 | 70.43 | 74.89 | 328,682 | +3.70(+5.20%) |
Aug 10, 2021 | 71.93 | 72.63 | 70.47 | 71.19 | 216,059 | -0.69(-0.96%) |
Aug 09, 2021 | 72.30 | 73.04 | 70.70 | 71.88 | 228,455 | -0.94(-1.29%) |
Aug 06, 2021 | 72.68 | 74.00 | 71.56 | 72.82 | 368,248 | +1.23(+1.72%) |
Aug 05, 2021 | 70.18 | 72.22 | 69.77 | 71.59 | 254,424 | +2.51(+3.63%) |
Aug 04, 2021 | 69.59 | 70.35 | 68.33 | 69.08 | 235,539 | -1.67(-2.36%) |
Aug 03, 2021 | 68.44 | 70.84 | 66.99 | 70.75 | 213,273 | +2.74(+4.03%) |