Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 79.30 | 81.34 | 78.11 | 80.44 | 159,963 | +0.71(+0.89%) |
Oct 28, 2021 | 76.70 | 79.88 | 76.16 | 79.73 | 128,093 | +2.89(+3.76%) |
Oct 27, 2021 | 79.79 | 79.90 | 76.56 | 76.84 | 111,188 | -2.25(-2.84%) |
Oct 26, 2021 | 78.50 | 79.09 | 161,996 | +0.69(+0.88%) | ||
Oct 25, 2021 | 77.59 | 78.90 | 75.69 | 78.40 | 135,258 | +0.47(+0.60%) |
Oct 22, 2021 | 77.63 | 79.24 | 74.38 | 77.93 | 152,864 | -0.24(-0.31%) |
Oct 21, 2021 | 77.13 | 79.63 | 76.05 | 78.17 | 138,384 | +0.94(+1.22%) |
Oct 20, 2021 | 76.30 | 80.75 | 74.98 | 77.23 | 169,258 | +1.69(+2.24%) |
Oct 19, 2021 | 73.90 | 76.35 | 73.01 | 75.54 | 112,516 | +2.64(+3.62%) |
Oct 18, 2021 | 74.61 | 75.30 | 71.83 | 72.90 | 193,169 | -2.00(-2.67%) |
Oct 15, 2021 | 79.51 | 79.57 | 74.75 | 74.90 | 411,920 | -3.02(-3.88%) |
Oct 14, 2021 | 80.00 | 81.40 | 77.00 | 77.92 | 169,911 | -0.84(-1.07%) |
Oct 13, 2021 | 79.66 | 81.00 | 77.66 | 78.76 | 199,089 | -0.31(-0.39%) |
Oct 12, 2021 | 77.34 | 79.51 | 75.95 | 79.07 | 184,286 | +2.07(+2.69%) |
Oct 11, 2021 | 76.71 | 77.78 | 75.47 | 77.00 | 275,613 | +0.53(+0.69%) |
Oct 08, 2021 | 72.25 | 76.99 | 71.32 | 76.47 | 252,392 | +4.47(+6.21%) |
Oct 07, 2021 | 69.01 | 73.04 | 68.13 | 72.00 | 188,720 | +4.42(+6.54%) |
Oct 06, 2021 | 68.05 | 68.05 | 65.76 | 67.58 | 198,462 | -1.01(-1.47%) |
Oct 05, 2021 | 66.94 | 69.61 | 66.88 | 68.59 | 269,630 | +1.62(+2.42%) |
Oct 04, 2021 | 67.47 | 67.47 | 65.09 | 66.97 | 269,847 | -0.16(-0.24%) |
Oct 01, 2021 | 65.94 | 67.56 | 63.00 | 67.13 | 206,628 | +0.49(+0.74%) |
Sep 30, 2021 | 64.66 | 67.58 | 64.19 | 66.64 | 164,622 | +5.16(+8.39%) |
Sep 29, 2021 | 63.76 | 63.99 | 60.24 | 61.48 | 215,762 | -0.26(-0.42%) |
Sep 28, 2021 | 62.48 | 64.34 | 61.38 | 61.74 | 215,621 | -1.64(-2.59%) |
Sep 27, 2021 | 61.66 | 65.11 | 60.85 | 63.38 | 189,067 | +1.34(+2.16%) |
Sep 24, 2021 | 64.21 | 64.70 | 61.70 | 62.04 | 204,931 | -3.13(-4.80%) |
Sep 23, 2021 | 63.73 | 65.36 | 62.69 | 65.17 | 137,794 | +1.63(+2.57%) |
Sep 22, 2021 | 66.13 | 66.89 | 62.68 | 63.54 | 204,035 | -2.59(-3.92%) |
Sep 21, 2021 | 65.87 | 67.78 | 65.12 | 66.13 | 305,530 | +1.13(+1.74%) |
Sep 20, 2021 | 67.21 | 68.00 | 63.47 | 65.00 | 579,949 | -5.28(-7.51%) |
Sep 17, 2021 | 72.93 | 73.60 | 70.01 | 70.28 | 1,767,330 | -2.56(-3.51%) |
Sep 16, 2021 | 73.58 | 74.31 | 72.37 | 72.84 | 200,127 | -0.66(-0.90%) |
Sep 15, 2021 | 72.33 | 74.99 | 72.17 | 73.50 | 214,346 | +1.46(+2.03%) |
Sep 14, 2021 | 72.00 | 73.98 | 71.50 | 72.04 | 236,180 | +0.17(+0.24%) |
Sep 13, 2021 | 69.74 | 73.25 | 67.81 | 71.87 | 281,177 | +2.17(+3.11%) |
Sep 10, 2021 | 70.21 | 70.95 | 68.31 | 69.70 | 196,978 | +0.02(+0.03%) |
Sep 09, 2021 | 69.73 | 71.84 | 69.68 | 69.68 | 196,736 | -0.04(-0.06%) |
Sep 08, 2021 | 68.74 | 71.22 | 68.24 | 69.72 | 181,113 | +1.01(+1.47%) |
Sep 07, 2021 | 66.53 | 68.98 | 65.60 | 68.71 | 339,684 | +2.37(+3.57%) |
Sep 03, 2021 | 66.36 | 67.46 | 65.39 | 66.34 | 226,150 | -0.58(-0.87%) |
Sep 02, 2021 | 67.86 | 68.07 | 65.98 | 66.92 | 147,580 | -0.16(-0.24%) |
Sep 01, 2021 | 68.59 | 68.66 | 66.41 | 67.08 | 255,402 | -1.11(-1.63%) |
Aug 31, 2021 | 65.48 | 68.51 | 63.38 | 68.19 | 331,741 | +2.82(+4.31%) |
Aug 30, 2021 | 64.55 | 67.43 | 63.80 | 65.37 | 193,868 | +1.20(+1.87%) |
Aug 27, 2021 | 63.40 | 64.82 | 61.32 | 64.17 | 199,859 | +1.17(+1.86%) |
Aug 26, 2021 | 62.41 | 63.98 | 61.33 | 63.00 | 148,813 | +0.50(+0.80%) |
Aug 25, 2021 | 60.92 | 63.15 | 60.62 | 62.50 | 285,869 | +1.90(+3.14%) |
Aug 24, 2021 | 60.30 | 61.69 | 58.64 | 60.60 | 565,989 | +0.26(+0.43%) |
Aug 23, 2021 | 56.16 | 60.58 | 56.02 | 60.34 | 423,804 | +5.08(+9.19%) |
Aug 20, 2021 | 52.10 | 55.31 | 51.85 | 55.26 | 290,593 | +3.18(+6.11%) |
Aug 19, 2021 | 51.57 | 53.15 | 51.57 | 52.08 | 165,622 | +0.00(+0.00%) |
Aug 18, 2021 | 53.52 | 53.88 | 51.50 | 52.08 | 124,195 | -1.60(-2.98%) |
Aug 17, 2021 | 50.64 | 53.81 | 50.64 | 53.68 | 221,769 | +2.15(+4.17%) |
Aug 16, 2021 | 52.19 | 52.51 | 50.46 | 51.53 | 115,232 | -1.07(-2.03%) |
Aug 13, 2021 | 50.52 | 53.03 | 49.63 | 52.60 | 224,172 | +2.41(+4.80%) |
Aug 12, 2021 | 50.28 | 51.27 | 48.52 | 50.19 | 165,524 | +0.05(+0.10%) |
Aug 11, 2021 | 50.98 | 51.50 | 49.27 | 50.14 | 112,907 | -0.93(-1.82%) |
Aug 10, 2021 | 53.22 | 53.75 | 50.61 | 51.07 | 213,790 | -1.90(-3.59%) |
Aug 09, 2021 | 53.07 | 53.72 | 52.59 | 52.97 | 157,154 | -0.05(-0.09%) |
Aug 06, 2021 | 53.64 | 53.64 | 51.70 | 53.02 | 150,772 | -0.39(-0.73%) |
Aug 05, 2021 | 51.08 | 54.26 | 50.27 | 53.41 | 149,412 | +2.55(+5.01%) |
Aug 04, 2021 | 50.88 | 52.85 | 49.99 | 50.86 | 100,732 | -0.42(-0.82%) |
Aug 03, 2021 | 50.19 | 51.44 | 49.50 | 51.28 | 112,377 | +1.11(+2.21%) |