Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 102.08 | 107.12 | 101.76 | 103.52 | 194,323 | +1.60(+1.57%) |
Oct 28, 2021 | 97.76 | 102.16 | 97.76 | 101.92 | 240,841 | +5.28(+5.46%) |
Oct 27, 2021 | 99.68 | 100.72 | 95.12 | 96.64 | 138,215 | -1.52(-1.55%) |
Oct 26, 2021 | 101.68 | 98.16 | 205,884 | -3.20(-3.16%) | ||
Oct 25, 2021 | 91.28 | 101.84 | 90.40 | 101.36 | 333,552 | +9.92(+10.85%) |
Oct 22, 2021 | 89.60 | 91.92 | 88.56 | 91.44 | 93,658 | +0.24(+0.26%) |
Oct 21, 2021 | 92.24 | 93.44 | 89.52 | 91.20 | 145,147 | -2.08(-2.23%) |
Oct 20, 2021 | 95.28 | 95.28 | 92.88 | 93.28 | 93,460 | -0.08(-0.09%) |
Oct 19, 2021 | 92.00 | 95.60 | 91.84 | 93.36 | 172,282 | +1.68(+1.83%) |
Oct 18, 2021 | 91.12 | 95.20 | 90.00 | 91.68 | 241,570 | +2.32(+2.60%) |
Oct 15, 2021 | 88.88 | 90.40 | 87.84 | 89.36 | 183,613 | +0.48(+0.54%) |
Oct 14, 2021 | 89.52 | 89.60 | 87.04 | 88.88 | 278,391 | +0.88(+1.00%) |
Oct 13, 2021 | 89.84 | 90.00 | 86.96 | 88.00 | 299,917 | -1.20(-1.35%) |
Oct 12, 2021 | 89.68 | 90.96 | 86.48 | 89.20 | 267,464 | +1.04(+1.18%) |
Oct 11, 2021 | 91.60 | 96.08 | 87.76 | 88.16 | 309,449 | -4.32(-4.67%) |
Oct 08, 2021 | 90.96 | 94.96 | 90.56 | 92.48 | 286,903 | +3.28(+3.68%) |
Oct 07, 2021 | 93.04 | 95.76 | 88.32 | 89.20 | 701,012 | -1.76(-1.93%) |
Oct 06, 2021 | 82.24 | 92.64 | 77.68 | 90.96 | 1,427,626 | +4.32(+4.99%) |
Oct 05, 2021 | 92.16 | 92.72 | 84.48 | 86.64 | 256,540 | -4.24(-4.67%) |
Oct 04, 2021 | 98.88 | 99.76 | 89.76 | 90.88 | 204,940 | -8.00(-8.09%) |
Oct 01, 2021 | 97.36 | 99.84 | 94.48 | 98.88 | 219,282 | +5.28(+5.64%) |
Sep 30, 2021 | 97.92 | 111.84 | 92.88 | 93.60 | 574,527 | -6.88(-6.85%) |
Sep 29, 2021 | 92.80 | 101.84 | 89.47 | 100.48 | 1,275,621 | +12.48(+14.18%) |
Sep 28, 2021 | 94.64 | 94.64 | 87.04 | 88.00 | 379,996 | -5.44(-5.82%) |
Sep 27, 2021 | 90.64 | 97.76 | 90.08 | 93.44 | 466,444 | +5.84(+6.67%) |
Sep 24, 2021 | 92.00 | 87.52 | 84.40 | 87.60 | 229,121 | +0.08(+0.09%) |
Sep 23, 2021 | 84.40 | 92.96 | 84.32 | 87.52 | 458,043 | +5.92(+7.25%) |
Sep 22, 2021 | 83.36 | 84.32 | 79.76 | 81.60 | 258,030 | +2.80(+3.55%) |
Sep 21, 2021 | 77.92 | 82.00 | 75.28 | 78.80 | 273,778 | +2.96(+3.90%) |
Sep 20, 2021 | 69.68 | 79.76 | 69.28 | 75.84 | 338,447 | +5.44(+7.73%) |
Sep 17, 2021 | 69.60 | 74.00 | 68.80 | 70.40 | 101,960 | +0.72(+1.03%) |
Sep 16, 2021 | 71.20 | 72.40 | 68.56 | 69.68 | 78,893 | -1.36(-1.91%) |
Sep 15, 2021 | 72.08 | 73.52 | 68.72 | 71.04 | 139,072 | +2.24(+3.26%) |
Sep 14, 2021 | 68.00 | 72.40 | 65.04 | 68.80 | 235,734 | +4.08(+6.30%) |
Sep 13, 2021 | 67.28 | 67.28 | 63.20 | 64.72 | 131,331 | +0.72(+1.12%) |
Sep 10, 2021 | 64.80 | 64.80 | 62.16 | 64.00 | 89,531 | +0.00(+0.00%) |
Sep 09, 2021 | 63.92 | 65.20 | 63.52 | 64.00 | 59,402 | -0.88(-1.36%) |
Sep 08, 2021 | 64.00 | 65.04 | 63.04 | 64.88 | 74,184 | +0.64(+1.00%) |
Sep 07, 2021 | 67.68 | 67.68 | 64.00 | 64.24 | 68,564 | -0.88(-1.35%) |
Sep 03, 2021 | 67.12 | 68.56 | 64.48 | 65.12 | 50,264 | -2.88(-4.24%) |
Sep 02, 2021 | 68.16 | 70.24 | 66.40 | 68.00 | 68,664 | -0.16(-0.23%) |
Sep 01, 2021 | 71.68 | 72.48 | 68.00 | 68.16 | 47,655 | -1.92(-2.74%) |
Aug 31, 2021 | 71.04 | 71.04 | 67.52 | 70.08 | 50,532 | +0.00(+0.00%) |
Aug 30, 2021 | 73.44 | 74.00 | 69.68 | 70.08 | 62,573 | -2.72(-3.74%) |
Aug 27, 2021 | 68.24 | 72.80 | 68.16 | 72.80 | 58,582 | +4.56(+6.68%) |
Aug 26, 2021 | 71.92 | 72.00 | 67.60 | 68.24 | 37,469 | -2.32(-3.29%) |
Aug 25, 2021 | 69.28 | 71.52 | 68.00 | 70.56 | 43,741 | +1.92(+2.80%) |
Aug 24, 2021 | 70.72 | 71.60 | 66.56 | 68.64 | 64,884 | -1.68(-2.39%) |
Aug 23, 2021 | 71.20 | 73.18 | 68.80 | 70.32 | 93,785 | +0.88(+1.27%) |
Aug 20, 2021 | 64.96 | 70.32 | 64.80 | 69.44 | 51,477 | +5.68(+8.91%) |
Aug 19, 2021 | 64.64 | 65.20 | 61.52 | 63.76 | 115,354 | -1.20(-1.85%) |
Aug 18, 2021 | 65.76 | 66.80 | 64.72 | 64.96 | 51,260 | -0.72(-1.10%) |
Aug 17, 2021 | 68.16 | 68.72 | 64.24 | 65.68 | 130,364 | -4.16(-5.96%) |
Aug 16, 2021 | 76.40 | 77.44 | 63.04 | 69.84 | 257,338 | -6.56(-8.59%) |
Aug 13, 2021 | 80.32 | 83.68 | 75.44 | 76.40 | 78,270 | -2.64(-3.34%) |
Aug 12, 2021 | 86.00 | 86.40 | 77.76 | 79.04 | 121,419 | -4.72(-5.64%) |