Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 71.40 | 74.20 | 71.40 | 73.50 | 43,090 | +0.70(+0.96%) |
Oct 28, 2021 | 72.80 | 74.20 | 72.10 | 72.80 | 41,322 | +0.00(+0.00%) |
Oct 27, 2021 | 72.10 | 76.27 | 71.40 | 72.80 | 84,127 | +0.00(+0.00%) |
Oct 26, 2021 | 74.20 | 72.80 | 84,268 | -2.80(-3.70%) | ||
Oct 25, 2021 | 75.60 | 75.60 | 103,085 | -0.70(-0.92%) | ||
Oct 22, 2021 | 77.00 | 79.10 | 73.50 | 76.30 | 199,874 | -4.20(-5.22%) |
Oct 21, 2021 | 74.90 | 80.50 | 74.90 | 80.50 | 177,586 | +4.90(+6.48%) |
Oct 20, 2021 | 77.00 | 79.80 | 74.20 | 75.60 | 255,533 | -2.80(-3.57%) |
Oct 19, 2021 | 84.00 | 84.00 | 76.30 | 78.40 | 405,303 | -7.70(-8.94%) |
Oct 18, 2021 | 97.30 | 103.60 | 85.40 | 86.10 | 2,164,930 | +7.00(+8.85%) |
Oct 15, 2021 | 77.00 | 80.50 | 75.60 | 79.10 | 69,113 | +2.10(+2.73%) |
Oct 14, 2021 | 77.00 | 77.06 | 75.60 | 77.00 | 17,116 | +0.70(+0.92%) |
Oct 13, 2021 | 74.90 | 77.70 | 73.51 | 76.30 | 33,387 | +1.40(+1.87%) |
Oct 12, 2021 | 74.20 | 80.50 | 72.81 | 74.90 | 92,688 | +0.70(+0.94%) |
Oct 11, 2021 | 72.80 | 74.90 | 71.40 | 74.20 | 38,874 | +2.10(+2.91%) |
Oct 08, 2021 | 72.10 | 73.50 | 70.00 | 72.10 | 17,129 | +0.00(+0.00%) |
Oct 07, 2021 | 70.00 | 75.60 | 69.33 | 72.10 | 41,560 | +1.40(+1.98%) |
Oct 06, 2021 | 70.00 | 70.70 | 69.30 | 70.70 | 12,500 | +0.00(+0.00%) |
Oct 05, 2021 | 72.80 | 73.50 | 69.30 | 70.70 | 23,944 | -2.80(-3.81%) |
Oct 04, 2021 | 70.70 | 73.50 | 67.20 | 73.50 | 57,346 | +2.80(+3.96%) |
Oct 01, 2021 | 70.00 | 72.90 | 67.99 | 70.70 | 49,697 | +2.80(+4.12%) |
Sep 30, 2021 | 67.20 | 68.81 | 67.06 | 67.90 | 14,186 | +0.69(+1.03%) |
Sep 29, 2021 | 70.00 | 70.70 | 67.20 | 67.21 | 21,903 | -2.15(-3.10%) |
Sep 28, 2021 | 71.40 | 72.10 | 68.82 | 69.36 | 27,619 | -2.74(-3.81%) |
Sep 27, 2021 | 70.70 | 72.80 | 70.70 | 72.10 | 17,018 | -0.70(-0.96%) |
Sep 24, 2021 | 73.50 | 74.20 | 71.40 | 72.80 | 19,957 | -0.70(-0.95%) |
Sep 23, 2021 | 72.80 | 74.20 | 72.10 | 73.50 | 14,767 | +0.70(+0.96%) |
Sep 22, 2021 | 71.40 | 74.20 | 71.40 | 72.80 | 13,971 | +0.00(+0.00%) |
Sep 21, 2021 | 72.10 | 74.20 | 71.05 | 72.80 | 14,617 | +0.70(+0.97%) |
Sep 20, 2021 | 74.90 | 75.60 | 70.70 | 72.10 | 40,212 | -4.90(-6.36%) |
Sep 17, 2021 | 75.60 | 78.22 | 74.20 | 77.00 | 27,770 | +0.00(+0.00%) |
Sep 16, 2021 | 76.30 | 77.00 | 74.21 | 77.00 | 13,783 | +1.40(+1.85%) |
Sep 15, 2021 | 73.50 | 76.30 | 72.80 | 75.60 | 15,738 | +1.40(+1.89%) |
Sep 14, 2021 | 77.00 | 79.10 | 73.50 | 74.20 | 24,668 | -2.80(-3.64%) |
Sep 13, 2021 | 75.60 | 78.40 | 73.50 | 77.00 | 31,089 | +2.10(+2.80%) |
Sep 10, 2021 | 76.30 | 77.00 | 73.50 | 74.90 | 18,615 | -1.40(-1.83%) |
Sep 09, 2021 | 73.50 | 77.70 | 72.80 | 76.30 | 33,953 | +0.70(+0.93%) |
Sep 08, 2021 | 76.30 | 77.00 | 72.80 | 75.60 | 23,272 | -1.40(-1.82%) |
Sep 07, 2021 | 78.40 | 79.10 | 75.60 | 77.00 | 23,413 | -0.70(-0.90%) |
Sep 03, 2021 | 80.50 | 80.50 | 75.25 | 77.70 | 46,622 | -2.10(-2.63%) |
Sep 02, 2021 | 81.20 | 81.90 | 78.40 | 79.80 | 59,641 | +2.10(+2.70%) |
Sep 01, 2021 | 77.00 | 79.80 | 77.00 | 77.70 | 21,831 | +1.40(+1.83%) |
Aug 31, 2021 | 74.20 | 79.10 | 73.50 | 76.30 | 35,127 | +2.80(+3.81%) |
Aug 30, 2021 | 76.30 | 77.00 | 73.50 | 73.50 | 21,186 | -2.80(-3.67%) |
Aug 27, 2021 | 74.90 | 77.70 | 72.80 | 76.30 | 33,468 | +0.70(+0.93%) |
Aug 26, 2021 | 79.10 | 79.10 | 74.20 | 75.60 | 32,143 | -1.40(-1.82%) |
Aug 25, 2021 | 78.40 | 83.30 | 77.00 | 77.00 | 61,802 | -2.10(-2.65%) |
Aug 24, 2021 | 77.70 | 81.90 | 74.20 | 79.10 | 135,506 | +2.80(+3.67%) |
Aug 23, 2021 | 73.50 | 77.00 | 72.80 | 76.30 | 43,308 | +2.10(+2.83%) |
Aug 20, 2021 | 70.00 | 74.20 | 69.65 | 74.20 | 31,576 | +1.40(+1.92%) |
Aug 19, 2021 | 74.20 | 80.50 | 70.70 | 72.80 | 192,901 | +1.40(+1.96%) |
Aug 18, 2021 | 69.29 | 73.50 | 67.60 | 71.40 | 47,656 | +2.56(+3.72%) |
Aug 17, 2021 | 66.50 | 71.40 | 65.80 | 68.84 | 59,756 | +4.56(+7.10%) |
Aug 16, 2021 | 70.00 | 70.00 | 62.30 | 64.27 | 62,992 | -5.09(-7.34%) |
Aug 13, 2021 | 70.70 | 70.70 | 68.60 | 69.36 | 25,587 | -1.34(-1.89%) |
Aug 12, 2021 | 70.00 | 71.40 | 67.21 | 70.70 | 57,716 | +0.00(+0.00%) |
Aug 11, 2021 | 71.40 | 71.40 | 70.00 | 70.70 | 19,955 | +0.00(+0.00%) |
Aug 10, 2021 | 71.40 | 72.10 | 70.70 | 70.70 | 13,102 | -1.40(-1.94%) |
Aug 09, 2021 | 72.10 | 72.80 | 70.00 | 72.10 | 29,250 | +0.00(+0.00%) |
Aug 06, 2021 | 71.40 | 76.30 | 71.40 | 72.10 | 28,685 | +0.00(+0.00%) |
Aug 05, 2021 | 73.50 | 73.50 | 71.40 | 72.10 | 25,010 | +0.00(+0.00%) |
Aug 04, 2021 | 73.50 | 74.90 | 71.40 | 72.10 | 42,086 | -2.10(-2.83%) |
Aug 03, 2021 | 78.40 | 79.80 | 73.50 | 74.20 | 56,440 | -3.50(-4.50%) |