Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 77.60 | 78.00 | 73.40 | 74.00 | 2,500 | -3.20(-4.15%) |
Oct 28, 2021 | 73.00 | 78.00 | 73.00 | 77.20 | 4,982 | +4.80(+6.63%) |
Oct 27, 2021 | 77.20 | 78.80 | 70.80 | 72.40 | 9,232 | -5.40(-6.94%) |
Oct 26, 2021 | 79.20 | 80.00 | 77.80 | 6,785 | -0.80(-1.02%) | |
Oct 25, 2021 | 81.60 | 81.60 | 78.20 | 78.60 | 5,212 | -2.20(-2.72%) |
Oct 22, 2021 | 84.40 | 84.40 | 79.60 | 80.80 | 6,368 | -2.80(-3.35%) |
Oct 21, 2021 | 79.80 | 88.00 | 79.60 | 83.60 | 12,410 | +5.20(+6.63%) |
Oct 20, 2021 | 80.60 | 81.20 | 77.20 | 78.40 | 5,960 | -2.80(-3.45%) |
Oct 19, 2021 | 81.20 | 87.00 | 78.40 | 81.20 | 14,520 | +0.00(+0.00%) |
Oct 18, 2021 | 78.40 | 83.00 | 75.00 | 81.20 | 12,568 | +2.40(+3.05%) |
Oct 15, 2021 | 82.00 | 82.00 | 74.00 | 78.80 | 14,350 | -2.20(-2.72%) |
Oct 14, 2021 | 77.80 | 82.00 | 77.00 | 81.00 | 13,932 | +3.20(+4.11%) |
Oct 13, 2021 | 75.40 | 80.40 | 74.20 | 77.80 | 11,641 | +2.00(+2.64%) |
Oct 12, 2021 | 74.40 | 76.40 | 73.00 | 75.80 | 4,967 | +0.60(+0.80%) |
Oct 11, 2021 | 72.20 | 75.80 | 70.40 | 75.20 | 5,959 | +3.40(+4.74%) |
Oct 08, 2021 | 71.20 | 73.60 | 68.20 | 71.80 | 9,553 | -0.20(-0.28%) |
Oct 07, 2021 | 70.80 | 74.80 | 70.20 | 72.00 | 5,094 | +1.60(+2.27%) |
Oct 06, 2021 | 72.20 | 77.00 | 68.60 | 70.40 | 8,421 | -1.80(-2.49%) |
Oct 05, 2021 | 70.60 | 72.20 | 69.20 | 72.20 | 4,711 | +1.20(+1.69%) |
Oct 04, 2021 | 71.80 | 72.60 | 67.50 | 71.00 | 17,160 | +0.00(+0.00%) |
Oct 01, 2021 | 72.20 | 74.40 | 70.60 | 71.00 | 5,413 | -1.20(-1.66%) |
Sep 30, 2021 | 74.00 | 75.00 | 71.60 | 72.20 | 3,805 | -0.20(-0.28%) |
Sep 29, 2021 | 75.00 | 77.20 | 72.00 | 72.40 | 11,370 | -3.60(-4.74%) |
Sep 28, 2021 | 78.60 | 78.60 | 72.00 | 76.00 | 16,084 | -1.80(-2.31%) |
Sep 27, 2021 | 79.20 | 81.80 | 76.82 | 77.80 | 3,981 | -1.60(-2.02%) |
Sep 24, 2021 | 79.80 | 82.00 | 78.30 | 79.40 | 13,936 | +0.20(+0.25%) |
Sep 23, 2021 | 79.00 | 82.00 | 76.20 | 79.20 | 7,817 | +0.00(+0.00%) |
Sep 22, 2021 | 77.80 | 80.00 | 76.60 | 79.20 | 6,200 | +2.20(+2.86%) |
Sep 21, 2021 | 76.20 | 80.80 | 74.20 | 77.00 | 4,437 | +1.00(+1.32%) |
Sep 20, 2021 | 76.00 | 80.00 | 73.20 | 76.00 | 5,594 | -2.40(-3.06%) |
Sep 17, 2021 | 75.20 | 79.40 | 74.20 | 78.40 | 4,010 | +2.40(+3.16%) |
Sep 16, 2021 | 75.60 | 78.20 | 72.88 | 76.00 | 2,621 | +0.00(+0.00%) |
Sep 15, 2021 | 77.60 | 78.80 | 72.60 | 76.00 | 7,711 | -1.20(-1.55%) |
Sep 14, 2021 | 77.60 | 80.80 | 74.20 | 77.20 | 8,776 | +0.20(+0.26%) |
Sep 13, 2021 | 75.60 | 77.00 | 72.01 | 77.00 | 5,717 | +3.20(+4.34%) |
Sep 10, 2021 | 73.80 | 78.00 | 71.40 | 73.80 | 4,259 | +0.40(+0.54%) |
Sep 09, 2021 | 75.60 | 75.80 | 72.60 | 73.40 | 3,477 | -1.40(-1.87%) |
Sep 08, 2021 | 77.00 | 79.20 | 74.20 | 74.80 | 2,234 | -2.00(-2.60%) |
Sep 07, 2021 | 79.60 | 80.26 | 75.00 | 76.80 | 2,709 | -0.40(-0.52%) |
Sep 03, 2021 | 81.00 | 81.39 | 75.20 | 77.20 | 2,118 | -3.80(-4.69%) |
Sep 02, 2021 | 80.00 | 82.00 | 79.00 | 81.00 | 4,191 | +1.20(+1.50%) |
Sep 01, 2021 | 81.00 | 82.00 | 75.40 | 79.80 | 8,418 | +0.00(+0.00%) |
Aug 31, 2021 | 74.00 | 80.49 | 72.04 | 79.80 | 9,572 | +6.40(+8.72%) |
Aug 30, 2021 | 76.20 | 77.20 | 71.40 | 73.40 | 9,198 | -3.20(-4.18%) |
Aug 27, 2021 | 77.00 | 79.40 | 75.00 | 76.60 | 6,784 | -0.60(-0.78%) |
Aug 26, 2021 | 79.20 | 82.00 | 76.60 | 77.20 | 3,196 | -2.60(-3.26%) |
Aug 25, 2021 | 78.00 | 81.00 | 76.70 | 79.80 | 4,931 | +2.20(+2.84%) |
Aug 24, 2021 | 75.00 | 79.20 | 73.40 | 77.60 | 7,870 | +2.60(+3.47%) |
Aug 23, 2021 | 66.40 | 75.00 | 65.80 | 75.00 | 12,498 | +9.60(+14.68%) |
Aug 20, 2021 | 67.40 | 69.00 | 65.20 | 65.40 | 10,708 | -1.80(-2.68%) |
Aug 19, 2021 | 67.60 | 69.00 | 67.00 | 67.20 | 10,119 | -0.40(-0.59%) |
Aug 18, 2021 | 70.20 | 70.20 | 67.00 | 67.60 | 2,656 | -2.60(-3.70%) |
Aug 17, 2021 | 69.00 | 71.40 | 67.00 | 70.20 | 7,786 | +0.40(+0.57%) |
Aug 16, 2021 | 69.60 | 71.80 | 68.00 | 69.80 | 5,439 | +0.00(+0.00%) |
Aug 13, 2021 | 68.80 | 70.22 | 68.08 | 69.80 | 2,611 | +0.70(+1.01%) |
Aug 12, 2021 | 68.60 | 70.40 | 67.37 | 69.10 | 3,459 | -0.10(-0.14%) |
Aug 11, 2021 | 69.80 | 70.40 | 67.68 | 69.20 | 5,372 | -1.20(-1.70%) |
Aug 10, 2021 | 75.00 | 75.00 | 69.40 | 70.40 | 2,553 | -4.00(-5.38%) |
Aug 09, 2021 | 74.80 | 75.70 | 72.20 | 74.40 | 4,760 | +0.60(+0.81%) |
Aug 06, 2021 | 71.80 | 74.00 | 70.00 | 73.80 | 6,209 | +2.60(+3.65%) |
Aug 05, 2021 | 71.80 | 72.92 | 70.60 | 71.20 | 3,253 | -0.20(-0.28%) |
Aug 04, 2021 | 71.40 | 74.20 | 70.20 | 71.40 | 2,480 | -0.80(-1.11%) |
Aug 03, 2021 | 76.80 | 78.60 | 71.00 | 72.20 | 4,662 | -3.60(-4.75%) |