Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 63.00 | 64.12 | 61.71 | 62.16 | 657,080 | -1.21(-1.91%) |
Oct 28, 2021 | 61.09 | 63.45 | 60.78 | 63.37 | 944,914 | +2.59(+4.26%) |
Oct 27, 2021 | 62.33 | 63.73 | 60.75 | 60.78 | 1,348,593 | -1.82(-2.91%) |
Oct 26, 2021 | 65.87 | 62.44 | 62.60 | 1,016,246 | -2.41(-3.71%) | |
Oct 25, 2021 | 63.17 | 65.52 | 62.86 | 65.01 | 923,573 | +1.54(+2.43%) |
Oct 22, 2021 | 66.92 | 66.92 | 62.85 | 63.47 | 1,255,255 | -3.48(-5.20%) |
Oct 21, 2021 | 65.36 | 67.33 | 65.31 | 66.95 | 726,257 | +1.24(+1.89%) |
Oct 20, 2021 | 65.67 | 67.30 | 65.00 | 65.71 | 882,098 | -0.48(-0.73%) |
Oct 19, 2021 | 66.93 | 67.38 | 64.11 | 66.19 | 1,819,822 | -0.74(-1.11%) |
Oct 18, 2021 | 64.97 | 66.94 | 64.64 | 66.93 | 902,272 | +1.48(+2.26%) |
Oct 15, 2021 | 68.60 | 68.95 | 65.28 | 65.45 | 1,260,927 | -2.54(-3.74%) |
Oct 14, 2021 | 67.40 | 69.64 | 67.00 | 67.99 | 1,425,031 | +2.12(+3.22%) |
Oct 13, 2021 | 64.14 | 66.13 | 63.67 | 65.87 | 717,989 | +1.75(+2.73%) |
Oct 12, 2021 | 63.30 | 65.18 | 63.20 | 64.12 | 651,281 | +1.22(+1.94%) |
Oct 11, 2021 | 63.90 | 65.57 | 62.88 | 62.90 | 1,009,149 | -0.62(-0.98%) |
Oct 08, 2021 | 64.63 | 64.75 | 62.64 | 63.52 | 1,230,029 | -1.95(-2.98%) |
Oct 07, 2021 | 64.91 | 67.38 | 64.45 | 65.47 | 1,531,919 | +1.41(+2.20%) |
Oct 06, 2021 | 62.42 | 64.72 | 61.79 | 64.06 | 1,048,512 | +1.12(+1.78%) |
Oct 05, 2021 | 62.90 | 65.08 | 62.24 | 62.94 | 1,219,027 | +1.07(+1.73%) |
Oct 04, 2021 | 64.17 | 64.31 | 61.05 | 61.87 | 1,351,038 | -2.84(-4.39%) |
Oct 01, 2021 | 67.38 | 67.49 | 63.71 | 64.71 | 1,640,577 | -2.30(-3.43%) |
Sep 30, 2021 | 66.50 | 67.55 | 65.06 | 67.01 | 1,136,432 | +1.34(+2.04%) |
Sep 29, 2021 | 67.98 | 68.43 | 64.87 | 65.67 | 1,139,706 | -1.54(-2.29%) |
Sep 28, 2021 | 70.34 | 71.28 | 67.02 | 67.21 | 1,724,334 | -4.66(-6.48%) |
Sep 27, 2021 | 69.90 | 72.65 | 68.67 | 71.87 | 996,127 | +2.15(+3.08%) |
Sep 24, 2021 | 71.02 | 71.23 | 68.94 | 69.72 | 1,142,235 | -1.53(-2.15%) |
Sep 23, 2021 | 72.11 | 72.77 | 71.10 | 71.25 | 811,905 | -0.46(-0.64%) |
Sep 22, 2021 | 71.03 | 72.93 | 70.94 | 71.71 | 790,043 | +1.55(+2.21%) |
Sep 21, 2021 | 69.80 | 71.14 | 68.90 | 70.16 | 1,093,400 | +1.23(+1.78%) |
Sep 20, 2021 | 69.44 | 71.50 | 67.76 | 68.93 | 1,739,972 | -4.31(-5.88%) |
Sep 17, 2021 | 72.92 | 74.00 | 72.09 | 73.24 | 2,244,132 | +0.96(+1.33%) |
Sep 16, 2021 | 72.48 | 74.14 | 71.35 | 72.28 | 859,867 | -0.44(-0.61%) |
Sep 15, 2021 | 71.14 | 73.08 | 69.98 | 72.72 | 1,078,404 | +1.81(+2.55%) |
Sep 14, 2021 | 72.98 | 74.60 | 70.00 | 70.91 | 1,333,023 | -1.86(-2.56%) |
Sep 13, 2021 | 75.07 | 75.08 | 72.21 | 72.77 | 1,192,041 | -1.95(-2.61%) |
Sep 10, 2021 | 76.50 | 77.54 | 74.28 | 74.72 | 840,168 | -1.55(-2.03%) |
Sep 09, 2021 | 74.09 | 77.81 | 74.08 | 76.27 | 1,188,768 | +1.32(+1.76%) |
Sep 08, 2021 | 76.62 | 77.45 | 73.91 | 74.95 | 920,521 | -1.91(-2.49%) |
Sep 07, 2021 | 77.44 | 79.12 | 76.62 | 76.86 | 881,513 | -0.46(-0.59%) |
Sep 03, 2021 | 78.99 | 79.25 | 76.33 | 77.32 | 976,065 | -1.98(-2.50%) |
Sep 02, 2021 | 79.76 | 81.68 | 78.20 | 79.30 | 1,112,988 | +0.45(+0.57%) |
Sep 01, 2021 | 76.18 | 81.10 | 76.02 | 78.85 | 1,408,533 | +3.31(+4.38%) |
Aug 31, 2021 | 75.85 | 76.15 | 73.90 | 75.54 | 743,939 | +0.07(+0.09%) |
Aug 30, 2021 | 76.99 | 77.02 | 74.45 | 75.47 | 1,041,775 | -0.61(-0.80%) |
Aug 27, 2021 | 72.24 | 76.14 | 71.66 | 76.08 | 1,117,271 | +3.55(+4.89%) |
Aug 26, 2021 | 74.41 | 75.68 | 72.20 | 72.53 | 950,488 | -1.52(-2.05%) |
Aug 25, 2021 | 75.61 | 76.78 | 73.82 | 74.05 | 908,292 | -1.91(-2.51%) |
Aug 24, 2021 | 74.37 | 77.09 | 73.44 | 75.96 | 1,594,315 | +2.84(+3.88%) |
Aug 23, 2021 | 69.71 | 73.45 | 69.69 | 73.12 | 1,626,617 | +4.18(+6.06%) |
Aug 20, 2021 | 68.22 | 69.79 | 67.46 | 68.94 | 836,216 | +1.39(+2.06%) |
Aug 19, 2021 | 68.50 | 70.38 | 67.01 | 67.55 | 1,239,247 | -1.99(-2.86%) |
Aug 18, 2021 | 69.44 | 71.61 | 67.65 | 69.54 | 1,535,915 | +1.15(+1.68%) |
Aug 17, 2021 | 69.99 | 70.48 | 66.48 | 68.39 | 3,230,457 | -3.48(-4.84%) |
Aug 16, 2021 | 73.73 | 74.06 | 70.51 | 71.87 | 1,736,224 | -1.68(-2.28%) |
Aug 13, 2021 | 76.08 | 76.49 | 73.14 | 73.55 | 2,155,449 | -2.29(-3.02%) |
Aug 12, 2021 | 81.00 | 81.19 | 75.75 | 75.84 | 2,318,322 | -5.89(-7.21%) |
Aug 11, 2021 | 82.86 | 83.49 | 79.27 | 81.73 | 1,222,759 | -1.30(-1.57%) |
Aug 10, 2021 | 84.25 | 86.00 | 80.73 | 83.03 | 1,260,698 | -2.32(-2.72%) |
Aug 09, 2021 | 80.95 | 87.97 | 80.12 | 85.35 | 2,263,096 | +4.45(+5.50%) |
Aug 06, 2021 | 81.01 | 83.22 | 79.31 | 80.90 | 2,053,737 | +1.26(+1.58%) |
Aug 05, 2021 | 82.75 | 82.76 | 77.81 | 79.64 | 4,345,120 | -10.24(-11.39%) |
Aug 04, 2021 | 86.06 | 91.30 | 86.00 | 89.88 | 1,765,015 | +2.95(+3.39%) |
Aug 03, 2021 | 88.98 | 88.98 | 84.53 | 86.93 | 1,018,339 | -2.05(-2.30%) |