Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.67 | 58.61 | 51.37 | 53.52 | 12,567,047 | -4.95(-8.47%) |
Oct 28, 2021 | 50.26 | 58.76 | 50.10 | 58.47 | 31,916,702 | -8.55(-12.76%) |
Oct 27, 2021 | 66.03 | 69.03 | 65.62 | 67.02 | 4,337,868 | -0.55(-0.81%) |
Oct 26, 2021 | 74.10 | 67.57 | 8,427,816 | -5.94(-8.08%) | ||
Oct 25, 2021 | 71.66 | 73.73 | 68.62 | 73.51 | 5,749,356 | +1.71(+2.38%) |
Oct 22, 2021 | 73.12 | 74.98 | 71.32 | 71.80 | 6,933,583 | -0.64(-0.88%) |
Oct 21, 2021 | 66.12 | 73.88 | 66.04 | 72.44 | 12,847,875 | +5.48(+8.18%) |
Oct 20, 2021 | 68.00 | 68.64 | 64.60 | 66.96 | 10,340,055 | +0.46(+0.69%) |
Oct 19, 2021 | 65.90 | 69.88 | 65.58 | 66.50 | 15,595,542 | +2.52(+3.94%) |
Oct 18, 2021 | 59.24 | 66.11 | 58.20 | 63.98 | 26,139,172 | +0.25(+0.39%) |
Oct 15, 2021 | 71.71 | 73.16 | 62.69 | 63.73 | 26,796,658 | -10.08(-13.66%) |
Oct 14, 2021 | 77.01 | 77.40 | 71.55 | 73.81 | 22,967,200 | -10.46(-12.41%) |
Oct 13, 2021 | 83.99 | 84.81 | 81.38 | 84.27 | 3,746,349 | +1.49(+1.80%) |
Oct 12, 2021 | 87.50 | 87.71 | 81.94 | 82.78 | 4,302,491 | -4.39(-5.04%) |
Oct 11, 2021 | 90.51 | 91.60 | 87.17 | 87.17 | 2,887,865 | -0.47(-0.54%) |
Oct 08, 2021 | 87.94 | 91.00 | 87.11 | 87.64 | 3,017,613 | +0.74(+0.85%) |
Oct 07, 2021 | 87.69 | 89.99 | 86.70 | 86.90 | 4,980,938 | +3.51(+4.21%) |
Oct 06, 2021 | 82.06 | 83.84 | 80.86 | 83.39 | 2,685,599 | -1.40(-1.65%) |
Oct 05, 2021 | 82.72 | 86.58 | 82.12 | 84.79 | 3,750,685 | +3.16(+3.87%) |
Oct 04, 2021 | 87.05 | 87.49 | 81.10 | 81.63 | 4,707,957 | -8.87(-9.80%) |
Oct 01, 2021 | 91.65 | 93.50 | 88.87 | 90.50 | 2,099,417 | -0.52(-0.57%) |
Sep 30, 2021 | 90.42 | 92.45 | 89.79 | 91.02 | 2,002,529 | +1.60(+1.79%) |
Sep 29, 2021 | 89.21 | 92.18 | 88.40 | 89.42 | 2,766,879 | +0.56(+0.63%) |
Sep 28, 2021 | 92.19 | 92.19 | 88.00 | 88.86 | 3,782,698 | -4.35(-4.67%) |
Sep 27, 2021 | 92.42 | 93.48 | 87.55 | 93.21 | 4,101,100 | -0.01(-0.01%) |
Sep 24, 2021 | 93.44 | 94.31 | 91.36 | 93.22 | 2,254,629 | -2.65(-2.76%) |
Sep 23, 2021 | 97.44 | 97.80 | 92.88 | 95.87 | 2,149,301 | -0.11(-0.11%) |
Sep 22, 2021 | 91.71 | 97.80 | 91.45 | 95.98 | 4,160,750 | +5.38(+5.94%) |
Sep 21, 2021 | 92.03 | 92.84 | 89.58 | 90.60 | 2,519,041 | +0.34(+0.38%) |
Sep 20, 2021 | 90.15 | 92.22 | 87.55 | 90.26 | 5,354,045 | -5.36(-5.61%) |
Sep 17, 2021 | 97.50 | 97.75 | 94.71 | 95.62 | 3,609,394 | +0.91(+0.96%) |
Sep 16, 2021 | 97.75 | 99.38 | 94.30 | 94.71 | 4,031,368 | -4.82(-4.84%) |
Sep 15, 2021 | 97.66 | 99.80 | 95.50 | 99.53 | 2,902,944 | +0.68(+0.69%) |
Sep 14, 2021 | 101.11 | 103.15 | 98.21 | 98.85 | 3,321,282 | -2.08(-2.06%) |
Sep 13, 2021 | 108.17 | 108.50 | 100.59 | 100.93 | 5,593,928 | -9.06(-8.24%) |
Sep 10, 2021 | 112.07 | 113.12 | 109.44 | 109.99 | 4,336,391 | +0.47(+0.43%) |
Sep 09, 2021 | 105.00 | 111.17 | 104.82 | 109.52 | 3,268,236 | +1.02(+0.94%) |
Sep 08, 2021 | 111.51 | 111.89 | 106.22 | 108.50 | 4,438,609 | -4.69(-4.14%) |
Sep 07, 2021 | 111.22 | 114.99 | 111.11 | 113.19 | 5,397,083 | +6.84(+6.43%) |
Sep 03, 2021 | 107.01 | 110.83 | 104.43 | 106.35 | 4,329,204 | -0.66(-0.62%) |
Sep 02, 2021 | 110.57 | 114.20 | 106.61 | 107.01 | 7,409,776 | -2.38(-2.18%) |
Sep 01, 2021 | 95.50 | 110.38 | 95.01 | 109.39 | 16,320,234 | +14.20(+14.92%) |
Aug 31, 2021 | 94.63 | 98.48 | 92.16 | 95.19 | 8,124,399 | +0.43(+0.45%) |
Aug 30, 2021 | 95.27 | 95.44 | 89.81 | 94.76 | 6,936,574 | -1.71(-1.77%) |
Aug 27, 2021 | 99.24 | 100.34 | 96.00 | 96.47 | 3,844,766 | -4.31(-4.28%) |
Aug 26, 2021 | 98.31 | 104.15 | 98.31 | 100.78 | 3,925,935 | -0.30(-0.30%) |
Aug 25, 2021 | 100.18 | 101.95 | 96.56 | 101.08 | 6,435,584 | -3.25(-3.12%) |
Aug 24, 2021 | 97.38 | 104.63 | 97.13 | 104.33 | 11,222,536 | +12.76(+13.93%) |
Aug 23, 2021 | 93.65 | 93.83 | 86.65 | 91.57 | 6,115,533 | +1.23(+1.36%) |
Aug 20, 2021 | 89.24 | 95.50 | 89.21 | 90.34 | 9,083,355 | +4.04(+4.68%) |
Aug 19, 2021 | 91.04 | 91.21 | 84.88 | 86.30 | 7,417,027 | -8.58(-9.04%) |
Aug 18, 2021 | 93.00 | 98.44 | 89.02 | 94.88 | 6,107,663 | +4.44(+4.91%) |
Aug 17, 2021 | 85.11 | 94.34 | 84.05 | 90.44 | 9,230,960 | -0.64(-0.70%) |
Aug 16, 2021 | 98.59 | 98.60 | 89.03 | 91.08 | 7,651,316 | -9.52(-9.46%) |
Aug 13, 2021 | 102.28 | 105.36 | 98.00 | 100.60 | 4,478,815 | -2.37(-2.30%) |
Aug 12, 2021 | 104.07 | 104.25 | 100.55 | 102.97 | 3,617,298 | -1.75(-1.67%) |
Aug 11, 2021 | 109.43 | 109.99 | 103.20 | 104.72 | 4,140,572 | -4.79(-4.37%) |
Aug 10, 2021 | 117.00 | 119.38 | 107.71 | 109.51 | 5,293,837 | -4.60(-4.03%) |
Aug 09, 2021 | 107.50 | 115.38 | 104.87 | 114.11 | 5,156,296 | +8.34(+7.89%) |
Aug 06, 2021 | 108.05 | 109.42 | 103.31 | 105.77 | 2,939,742 | -0.55(-0.52%) |
Aug 05, 2021 | 106.99 | 109.54 | 104.11 | 106.32 | 2,959,290 | -0.73(-0.68%) |
Aug 04, 2021 | 111.44 | 116.80 | 106.42 | 107.05 | 4,966,744 | -0.47(-0.44%) |
Aug 03, 2021 | 109.03 | 109.21 | 103.88 | 107.52 | 4,119,055 | -3.77(-3.39%) |