Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.40 | 64.60 | 61.50 | 61.60 | 176,509 | -2.20(-3.45%) |
Oct 28, 2021 | 65.40 | 66.55 | 63.30 | 63.80 | 272,405 | -0.90(-1.39%) |
Oct 27, 2021 | 67.20 | 68.50 | 63.50 | 64.70 | 225,177 | -2.30(-3.43%) |
Oct 26, 2021 | 71.40 | 67.00 | 67.00 | 268,263 | -3.00(-4.29%) | |
Oct 25, 2021 | 65.90 | 71.20 | 65.90 | 70.00 | 196,260 | +4.50(+6.87%) |
Oct 22, 2021 | 68.30 | 68.30 | 64.50 | 65.50 | 182,567 | -3.50(-5.07%) |
Oct 21, 2021 | 68.10 | 70.10 | 67.80 | 69.00 | 57,130 | +0.70(+1.02%) |
Oct 20, 2021 | 70.00 | 70.40 | 67.70 | 68.30 | 65,726 | -2.10(-2.98%) |
Oct 19, 2021 | 67.70 | 71.00 | 67.70 | 70.40 | 150,524 | +3.20(+4.76%) |
Oct 18, 2021 | 70.00 | 70.00 | 64.90 | 67.20 | 177,865 | -2.20(-3.17%) |
Oct 15, 2021 | 70.50 | 71.88 | 69.20 | 69.40 | 61,248 | -0.20(-0.29%) |
Oct 14, 2021 | 70.00 | 72.90 | 69.40 | 69.60 | 82,889 | +0.00(+0.00%) |
Oct 13, 2021 | 68.20 | 69.60 | 67.20 | 69.60 | 61,442 | +1.80(+2.65%) |
Oct 12, 2021 | 68.20 | 69.50 | 67.60 | 67.80 | 57,801 | +0.10(+0.15%) |
Oct 11, 2021 | 68.20 | 70.40 | 67.10 | 67.70 | 199,354 | +0.00(+0.00%) |
Oct 08, 2021 | 71.30 | 71.70 | 67.20 | 67.70 | 93,751 | -3.30(-4.65%) |
Oct 07, 2021 | 72.30 | 73.70 | 70.90 | 71.00 | 111,315 | -1.00(-1.39%) |
Oct 06, 2021 | 72.80 | 73.99 | 71.60 | 72.00 | 58,204 | -1.10(-1.50%) |
Oct 05, 2021 | 73.30 | 75.90 | 72.90 | 73.10 | 115,282 | +1.50(+2.09%) |
Oct 04, 2021 | 73.00 | 73.00 | 70.30 | 71.60 | 77,782 | -1.50(-2.05%) |
Oct 01, 2021 | 73.30 | 74.70 | 71.60 | 73.10 | 42,406 | -0.10(-0.14%) |
Sep 30, 2021 | 74.40 | 74.80 | 71.30 | 73.20 | 64,384 | -0.60(-0.81%) |
Sep 29, 2021 | 75.40 | 75.90 | 73.60 | 73.80 | 63,937 | -1.40(-1.86%) |
Sep 28, 2021 | 76.20 | 77.55 | 74.30 | 75.20 | 66,914 | -1.80(-2.34%) |
Sep 27, 2021 | 72.80 | 77.40 | 71.80 | 77.00 | 93,038 | +4.10(+5.62%) |
Sep 24, 2021 | 74.40 | 75.40 | 72.70 | 72.90 | 73,993 | -2.50(-3.32%) |
Sep 23, 2021 | 75.60 | 75.60 | 73.70 | 75.40 | 113,711 | +0.30(+0.40%) |
Sep 22, 2021 | 76.00 | 78.05 | 74.75 | 75.10 | 102,443 | -0.50(-0.66%) |
Sep 21, 2021 | 76.30 | 77.00 | 74.90 | 75.60 | 69,680 | +0.00(+0.00%) |
Sep 20, 2021 | 76.00 | 76.50 | 74.21 | 75.60 | 96,041 | -3.50(-4.42%) |
Sep 17, 2021 | 79.70 | 80.20 | 77.30 | 79.10 | 160,591 | -0.40(-0.50%) |
Sep 16, 2021 | 77.00 | 79.60 | 74.30 | 79.50 | 138,376 | +1.70(+2.19%) |
Sep 15, 2021 | 75.50 | 79.40 | 74.10 | 77.80 | 107,965 | +1.80(+2.37%) |
Sep 14, 2021 | 77.50 | 78.00 | 75.34 | 76.00 | 88,496 | -1.10(-1.43%) |
Sep 13, 2021 | 78.60 | 80.60 | 75.90 | 77.10 | 124,531 | -1.00(-1.28%) |
Sep 10, 2021 | 80.70 | 80.90 | 77.80 | 78.10 | 72,037 | -2.30(-2.86%) |
Sep 09, 2021 | 78.00 | 81.50 | 76.10 | 80.40 | 113,098 | +2.10(+2.68%) |
Sep 08, 2021 | 79.00 | 80.60 | 76.80 | 78.30 | 143,028 | -0.60(-0.76%) |
Sep 07, 2021 | 83.10 | 83.90 | 78.30 | 78.90 | 175,581 | -4.30(-5.17%) |
Sep 03, 2021 | 84.10 | 86.41 | 82.70 | 83.20 | 119,648 | -1.70(-2.00%) |
Sep 02, 2021 | 87.20 | 87.80 | 84.00 | 84.90 | 103,803 | -2.40(-2.75%) |
Sep 01, 2021 | 84.60 | 88.00 | 82.60 | 87.30 | 89,117 | +3.30(+3.93%) |
Aug 31, 2021 | 83.50 | 87.50 | 81.30 | 84.00 | 148,687 | +0.50(+0.60%) |
Aug 30, 2021 | 91.50 | 92.40 | 82.90 | 83.50 | 159,003 | -7.50(-8.24%) |
Aug 27, 2021 | 87.10 | 91.30 | 85.00 | 91.00 | 193,834 | +3.60(+4.12%) |
Aug 26, 2021 | 86.80 | 89.50 | 84.20 | 87.40 | 131,043 | +0.00(+0.00%) |
Aug 25, 2021 | 91.90 | 92.10 | 86.80 | 87.40 | 178,752 | -4.40(-4.79%) |
Aug 24, 2021 | 90.80 | 94.50 | 89.10 | 91.80 | 216,619 | +0.70(+0.77%) |
Aug 23, 2021 | 83.90 | 91.50 | 83.20 | 91.10 | 146,843 | +7.60(+9.10%) |
Aug 20, 2021 | 77.80 | 85.00 | 74.00 | 83.50 | 326,929 | +4.90(+6.23%) |
Aug 19, 2021 | 80.70 | 81.90 | 76.90 | 78.60 | 152,946 | -2.10(-2.60%) |
Aug 18, 2021 | 84.40 | 84.80 | 79.80 | 80.70 | 130,159 | -2.70(-3.24%) |
Aug 17, 2021 | 88.80 | 88.80 | 82.10 | 83.40 | 127,255 | -6.50(-7.23%) |
Aug 16, 2021 | 97.60 | 97.60 | 89.70 | 89.90 | 79,560 | -7.70(-7.89%) |
Aug 13, 2021 | 103.40 | 103.50 | 97.50 | 97.60 | 54,880 | -7.00(-6.69%) |
Aug 12, 2021 | 103.20 | 105.80 | 100.00 | 104.60 | 58,354 | +2.50(+2.45%) |
Aug 11, 2021 | 100.90 | 102.30 | 96.70 | 102.10 | 55,593 | +3.80(+3.87%) |
Aug 10, 2021 | 102.90 | 106.40 | 96.30 | 98.30 | 81,559 | -0.30(-0.30%) |
Aug 09, 2021 | 98.10 | 99.00 | 94.40 | 98.60 | 79,285 | +2.20(+2.28%) |
Aug 06, 2021 | 99.90 | 100.50 | 96.00 | 96.40 | 62,678 | -2.50(-2.53%) |
Aug 05, 2021 | 94.30 | 99.00 | 91.61 | 98.90 | 59,673 | +5.60(+6.00%) |
Aug 04, 2021 | 89.00 | 94.00 | 86.20 | 93.30 | 75,518 | +5.20(+5.90%) |
Aug 03, 2021 | 90.80 | 90.80 | 86.10 | 88.10 | 64,359 | -2.70(-2.97%) |