Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 100.00 | 115.00 | 99.00 | 115.00 | 7,159 | +7.00(+6.48%) |
Oct 28, 2021 | 89.00 | 113.00 | 85.00 | 108.00 | 15,451 | +13.00(+13.68%) |
Oct 27, 2021 | 103.00 | 120.00 | 83.36 | 95.00 | 106,859 | +4.38(+4.83%) |
Oct 26, 2021 | 89.00 | 90.62 | 14,950 | +2.86(+3.26%) | ||
Oct 25, 2021 | 81.00 | 89.80 | 80.10 | 87.76 | 5,342 | +5.76(+7.02%) |
Oct 22, 2021 | 84.00 | 84.00 | 79.00 | 82.00 | 1,577 | -3.70(-4.32%) |
Oct 21, 2021 | 83.00 | 87.00 | 82.00 | 85.70 | 1,418 | +2.78(+3.35%) |
Oct 20, 2021 | 79.00 | 86.95 | 79.00 | 82.92 | 2,706 | +3.13(+3.92%) |
Oct 19, 2021 | 80.00 | 83.00 | 79.00 | 79.79 | 1,222 | -0.95(-1.18%) |
Oct 18, 2021 | 81.00 | 83.50 | 78.09 | 80.74 | 2,684 | +0.74(+0.92%) |
Oct 15, 2021 | 81.00 | 83.50 | 77.00 | 80.00 | 1,272 | +2.01(+2.58%) |
Oct 14, 2021 | 83.00 | 83.00 | 75.00 | 77.99 | 2,476 | -5.01(-6.04%) |
Oct 13, 2021 | 81.00 | 84.00 | 78.01 | 83.00 | 374 | -1.65(-1.95%) |
Oct 12, 2021 | 77.00 | 85.00 | 77.00 | 84.65 | 776 | +8.65(+11.38%) |
Oct 11, 2021 | 78.00 | 80.00 | 76.00 | 76.00 | 412 | -2.02(-2.59%) |
Oct 08, 2021 | 78.00 | 78.60 | 77.00 | 78.02 | 181 | -0.97(-1.23%) |
Oct 07, 2021 | 77.00 | 78.99 | 77.00 | 78.99 | 203 | +0.98(+1.26%) |
Oct 06, 2021 | 81.00 | 81.50 | 77.00 | 78.01 | 447 | -3.69(-4.52%) |
Oct 05, 2021 | 76.24 | 90.00 | 73.00 | 81.70 | 3,764 | +4.95(+6.45%) |
Oct 04, 2021 | 77.00 | 79.00 | 76.00 | 76.75 | 288 | -1.98(-2.51%) |
Oct 01, 2021 | 77.45 | 80.10 | 75.01 | 78.73 | 519 | +0.23(+0.29%) |
Sep 30, 2021 | 78.05 | 80.00 | 77.00 | 78.50 | 345 | +2.20(+2.88%) |
Sep 29, 2021 | 78.00 | 82.00 | 76.30 | 76.30 | 875 | -3.60(-4.51%) |
Sep 28, 2021 | 77.54 | 82.00 | 77.50 | 79.90 | 4,080 | +2.80(+3.63%) |
Sep 27, 2021 | 77.00 | 79.80 | 76.00 | 77.10 | 781 | +0.11(+0.14%) |
Sep 24, 2021 | 79.28 | 79.28 | 76.00 | 76.99 | 741 | -2.01(-2.54%) |
Sep 23, 2021 | 78.00 | 82.00 | 76.66 | 79.00 | 644 | +3.48(+4.61%) |
Sep 22, 2021 | 76.00 | 80.00 | 75.00 | 75.52 | 1,493 | +0.19(+0.25%) |
Sep 21, 2021 | 77.00 | 77.99 | 75.20 | 75.33 | 584 | -2.82(-3.61%) |
Sep 20, 2021 | 80.00 | 80.40 | 77.00 | 78.15 | 634 | -2.26(-2.81%) |
Sep 17, 2021 | 82.00 | 86.99 | 80.01 | 80.41 | 500 | -0.59(-0.73%) |
Sep 16, 2021 | 83.20 | 83.99 | 80.15 | 81.00 | 529 | -2.14(-2.57%) |
Sep 15, 2021 | 83.20 | 86.90 | 83.11 | 83.14 | 527 | -0.07(-0.08%) |
Sep 14, 2021 | 85.00 | 86.00 | 83.20 | 83.21 | 442 | -2.79(-3.24%) |
Sep 13, 2021 | 87.00 | 88.00 | 86.00 | 86.00 | 599 | -3.48(-3.89%) |
Sep 10, 2021 | 90.00 | 91.00 | 87.50 | 89.48 | 376 | +2.17(+2.49%) |
Sep 09, 2021 | 86.50 | 89.87 | 86.05 | 87.31 | 386 | +1.31(+1.52%) |
Sep 08, 2021 | 95.99 | 95.99 | 85.02 | 86.00 | 1,773 | -7.51(-8.03%) |
Sep 07, 2021 | 96.44 | 97.95 | 93.00 | 93.51 | 803 | -2.93(-3.04%) |
Sep 03, 2021 | 93.03 | 97.25 | 93.00 | 96.44 | 1,162 | +2.42(+2.57%) |
Sep 02, 2021 | 92.00 | 94.94 | 91.00 | 94.02 | 378 | +0.00(+0.00%) |
Sep 01, 2021 | 92.08 | 94.99 | 92.01 | 94.02 | 600 | -2.98(-3.07%) |
Aug 31, 2021 | 88.00 | 99.90 | 88.50 | 97.00 | 3,051 | +7.99(+8.98%) |
Aug 30, 2021 | 90.00 | 91.82 | 89.00 | 89.01 | 704 | +1.00(+1.14%) |
Aug 27, 2021 | 89.98 | 90.90 | 85.20 | 88.01 | 620 | -1.65(-1.84%) |
Aug 26, 2021 | 89.14 | 91.68 | 88.00 | 89.66 | 539 | -0.33(-0.37%) |
Aug 25, 2021 | 83.00 | 92.01 | 83.20 | 89.99 | 2,064 | +6.98(+8.41%) |
Aug 24, 2021 | 83.01 | 85.40 | 80.01 | 83.01 | 4,299 | +1.54(+1.89%) |
Aug 23, 2021 | 80.00 | 84.00 | 79.01 | 81.47 | 7,014 | +0.47(+0.58%) |
Aug 20, 2021 | 77.00 | 83.00 | 77.00 | 81.00 | 19,272 | +1.01(+1.26%) |
Aug 19, 2021 | 83.00 | 84.98 | 77.51 | 79.99 | 21,063 | +0.00(+0.00%) |
Aug 18, 2021 | 77.00 | 84.00 | 76.83 | 79.99 | 3,468 | +4.50(+5.96%) |
Aug 17, 2021 | 80.00 | 81.00 | 75.00 | 75.49 | 3,206 | -6.51(-7.94%) |
Aug 16, 2021 | 85.00 | 85.00 | 81.10 | 82.00 | 5,299 | -3.00(-3.53%) |
Aug 13, 2021 | 86.00 | 88.00 | 84.00 | 85.00 | 9,043 | -2.96(-3.37%) |
Aug 12, 2021 | 86.80 | 89.00 | 85.03 | 87.96 | 6,640 | +0.00(+0.00%) |
Aug 11, 2021 | 88.80 | 90.00 | 86.61 | 87.96 | 2,561 | -1.00(-1.12%) |
Aug 10, 2021 | 88.96 | 90.00 | 87.12 | 88.96 | 1,344 | +0.03(+0.03%) |
Aug 09, 2021 | 85.00 | 91.00 | 85.00 | 88.93 | 5,527 | +3.54(+4.15%) |
Aug 06, 2021 | 86.58 | 87.78 | 85.10 | 85.39 | 616 | -0.61(-0.71%) |
Aug 05, 2021 | 83.83 | 88.88 | 83.67 | 86.00 | 3,027 | -0.39(-0.45%) |
Aug 04, 2021 | 89.00 | 98.04 | 85.20 | 86.39 | 17,065 | -2.62(-2.94%) |
Aug 03, 2021 | 88.00 | 94.01 | 85.20 | 89.01 | 3,326 | -0.09(-0.10%) |