Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 94.73 | 98.84 | 94.73 | 97.59 | 1,155,434 | +2.06(+2.16%) |
Oct 28, 2021 | 96.51 | 97.82 | 94.55 | 95.53 | 865,370 | -0.08(-0.08%) |
Oct 27, 2021 | 96.90 | 98.51 | 94.84 | 95.61 | 801,581 | -0.49(-0.51%) |
Oct 26, 2021 | 96.28 | 96.10 | 1,385,656 | +0.55(+0.58%) | ||
Oct 25, 2021 | 94.93 | 98.50 | 94.39 | 95.55 | 2,728,792 | +1.61(+1.71%) |
Oct 22, 2021 | 94.70 | 96.50 | 93.01 | 93.94 | 899,800 | -1.47(-1.54%) |
Oct 21, 2021 | 90.40 | 96.30 | 89.50 | 95.41 | 1,629,086 | +5.06(+5.60%) |
Oct 20, 2021 | 92.15 | 92.50 | 88.62 | 90.35 | 905,556 | -1.31(-1.43%) |
Oct 19, 2021 | 92.32 | 94.78 | 90.71 | 91.66 | 1,291,534 | +0.00(+0.00%) |
Oct 18, 2021 | 89.00 | 92.46 | 88.89 | 91.66 | 934,371 | +2.55(+2.86%) |
Oct 15, 2021 | 92.00 | 92.01 | 87.40 | 89.11 | 1,346,498 | -1.25(-1.38%) |
Oct 14, 2021 | 93.48 | 94.63 | 89.62 | 90.36 | 2,102,908 | -0.73(-0.80%) |
Oct 13, 2021 | 87.82 | 92.48 | 87.02 | 91.09 | 2,589,530 | +5.23(+6.09%) |
Oct 12, 2021 | 84.93 | 86.68 | 84.16 | 85.86 | 1,190,092 | +1.96(+2.34%) |
Oct 11, 2021 | 82.25 | 85.17 | 82.11 | 83.90 | 1,221,386 | +0.06(+0.07%) |
Oct 08, 2021 | 84.51 | 87.72 | 83.00 | 83.84 | 1,640,317 | -1.35(-1.58%) |
Oct 07, 2021 | 83.63 | 85.42 | 82.77 | 85.19 | 2,112,261 | +2.80(+3.40%) |
Oct 06, 2021 | 77.00 | 82.78 | 76.63 | 82.39 | 1,882,218 | +3.20(+4.04%) |
Oct 05, 2021 | 79.46 | 81.70 | 78.63 | 79.19 | 936,013 | +1.18(+1.51%) |
Oct 04, 2021 | 81.07 | 81.07 | 75.50 | 78.01 | 1,424,550 | -3.06(-3.77%) |
Oct 01, 2021 | 78.47 | 81.81 | 74.65 | 81.07 | 2,310,741 | +3.44(+4.43%) |
Sep 30, 2021 | 78.17 | 79.42 | 76.16 | 77.63 | 1,402,710 | -0.22(-0.28%) |
Sep 29, 2021 | 79.00 | 81.36 | 75.48 | 77.85 | 1,900,453 | -0.71(-0.90%) |
Sep 28, 2021 | 80.00 | 80.52 | 77.03 | 78.56 | 2,277,373 | -3.17(-3.88%) |
Sep 27, 2021 | 82.25 | 83.52 | 79.63 | 81.73 | 2,101,014 | -0.81(-0.98%) |
Sep 24, 2021 | 83.75 | 84.97 | 79.09 | 82.54 | 5,144,361 | -5.13(-5.85%) |
Sep 23, 2021 | 87.95 | 88.48 | 84.03 | 87.67 | 1,493,509 | +2.59(+3.04%) |
Sep 22, 2021 | 80.57 | 86.65 | 80.23 | 85.08 | 2,068,160 | +5.73(+7.22%) |
Sep 21, 2021 | 81.76 | 81.90 | 78.99 | 79.35 | 1,472,451 | -0.27(-0.34%) |
Sep 20, 2021 | 78.60 | 83.73 | 77.78 | 79.62 | 2,673,774 | -2.59(-3.15%) |
Sep 17, 2021 | 85.84 | 87.99 | 81.50 | 82.21 | 11,899,244 | -4.39(-5.07%) |
Sep 16, 2021 | 81.32 | 87.49 | 80.97 | 86.60 | 3,585,749 | +5.04(+6.18%) |
Sep 15, 2021 | 77.00 | 81.64 | 75.10 | 81.56 | 2,785,429 | +4.79(+6.24%) |
Sep 14, 2021 | 77.63 | 77.62 | 73.66 | 76.77 | 2,644,851 | +1.08(+1.43%) |
Sep 13, 2021 | 71.93 | 77.24 | 71.43 | 75.69 | 4,831,854 | +5.66(+8.08%) |
Sep 10, 2021 | 70.29 | 74.36 | 69.39 | 70.03 | 4,119,997 | +0.95(+1.38%) |
Sep 09, 2021 | 66.91 | 70.46 | 66.76 | 69.08 | 1,432,288 | +1.37(+2.02%) |
Sep 08, 2021 | 69.33 | 69.99 | 65.18 | 67.71 | 2,977,578 | -2.56(-3.64%) |
Sep 07, 2021 | 72.99 | 73.39 | 69.62 | 70.27 | 3,542,179 | -3.19(-4.34%) |
Sep 03, 2021 | 64.51 | 73.50 | 64.15 | 73.46 | 3,172,903 | +9.31(+14.51%) |
Sep 02, 2021 | 63.46 | 65.96 | 63.46 | 64.15 | 1,858,948 | +1.04(+1.65%) |
Sep 01, 2021 | 61.85 | 64.43 | 61.62 | 63.11 | 1,454,298 | +1.43(+2.32%) |
Aug 31, 2021 | 62.30 | 63.67 | 61.16 | 61.68 | 1,998,152 | -0.55(-0.88%) |
Aug 30, 2021 | 61.20 | 62.72 | 59.57 | 62.23 | 1,575,529 | +2.24(+3.73%) |
Aug 27, 2021 | 56.98 | 60.00 | 56.63 | 59.99 | 1,371,559 | +3.19(+5.62%) |
Aug 26, 2021 | 56.08 | 58.65 | 56.00 | 56.80 | 1,528,752 | +0.98(+1.76%) |
Aug 25, 2021 | 54.88 | 55.88 | 53.13 | 55.82 | 1,422,669 | +0.31(+0.56%) |
Aug 24, 2021 | 55.75 | 56.11 | 54.02 | 55.51 | 1,538,331 | +0.28(+0.51%) |
Aug 23, 2021 | 54.01 | 56.00 | 53.10 | 55.23 | 2,257,224 | +2.06(+3.87%) |
Aug 20, 2021 | 51.43 | 53.19 | 51.25 | 53.17 | 1,222,034 | +1.80(+3.50%) |
Aug 19, 2021 | 51.51 | 53.07 | 50.55 | 51.37 | 1,514,825 | -1.69(-3.19%) |
Aug 18, 2021 | 52.00 | 53.76 | 50.52 | 53.06 | 3,003,258 | +1.92(+3.75%) |
Aug 17, 2021 | 51.12 | 51.40 | 48.80 | 51.14 | 1,565,644 | -0.26(-0.51%) |
Aug 16, 2021 | 53.66 | 53.66 | 51.20 | 51.40 | 1,054,642 | -2.07(-3.87%) |
Aug 13, 2021 | 54.46 | 54.97 | 52.53 | 53.47 | 1,835,689 | -1.51(-2.75%) |
Aug 12, 2021 | 55.62 | 56.52 | 54.27 | 54.98 | 1,106,437 | -0.87(-1.56%) |
Aug 11, 2021 | 56.77 | 57.97 | 55.74 | 55.85 | 1,244,814 | -1.78(-3.09%) |
Aug 10, 2021 | 53.51 | 57.79 | 52.53 | 57.63 | 3,270,523 | +4.29(+8.04%) |
Aug 09, 2021 | 53.00 | 54.01 | 51.54 | 53.34 | 5,588,054 | -0.66(-1.22%) |
Aug 06, 2021 | 59.41 | 59.44 | 53.70 | 54.00 | 3,094,933 | -3.44(-5.99%) |
Aug 05, 2021 | 57.50 | 58.29 | 52.73 | 57.44 | 4,737,332 | -1.36(-2.31%) |
Aug 04, 2021 | 59.60 | 63.10 | 57.91 | 58.80 | 2,855,362 | -1.91(-3.15%) |
Aug 03, 2021 | 55.76 | 63.48 | 55.34 | 60.71 | 4,249,272 | +4.06(+7.17%) |