Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 82.27 | 84.09 | 81.34 | 81.49 | 3,475,161 | -1.19(-1.44%) |
Sep 29, 2021 | 81.18 | 83.46 | 80.97 | 82.68 | 2,787,686 | +0.92(+1.13%) |
Sep 28, 2021 | 83.50 | 83.87 | 80.39 | 81.76 | 3,982,870 | -0.43(-0.52%) |
Sep 27, 2021 | 78.80 | 82.40 | 78.79 | 82.19 | 4,518,988 | +5.82(+7.62%) |
Sep 24, 2021 | 75.09 | 78.22 | 74.68 | 76.37 | 2,771,056 | +0.74(+0.98%) |
Sep 23, 2021 | 72.91 | 76.41 | 72.71 | 75.63 | 2,940,965 | +3.00(+4.12%) |
Sep 22, 2021 | 70.46 | 73.38 | 70.42 | 72.64 | 3,328,745 | +3.74(+5.42%) |
Sep 21, 2021 | 69.15 | 69.75 | 67.26 | 68.90 | 2,492,766 | +0.80(+1.18%) |
Sep 20, 2021 | 67.82 | 69.59 | 66.46 | 68.10 | 3,722,849 | -3.02(-4.25%) |
Sep 17, 2021 | 71.43 | 72.61 | 70.59 | 71.12 | 7,826,916 | +2.20(+3.18%) |
Sep 16, 2021 | 69.68 | 69.76 | 67.94 | 68.93 | 2,313,974 | -1.30(-1.85%) |
Sep 15, 2021 | 66.83 | 70.56 | 66.62 | 70.23 | 4,142,720 | +5.04(+7.74%) |
Sep 14, 2021 | 67.87 | 67.91 | 64.60 | 65.18 | 2,249,966 | -1.79(-2.67%) |
Sep 13, 2021 | 65.56 | 67.96 | 65.56 | 66.97 | 2,459,629 | +2.38(+3.68%) |
Sep 10, 2021 | 66.61 | 66.62 | 64.49 | 64.60 | 1,610,693 | -0.53(-0.82%) |
Sep 09, 2021 | 63.76 | 66.65 | 63.11 | 65.13 | 2,118,677 | +0.83(+1.29%) |
Sep 08, 2021 | 65.28 | 66.21 | 63.66 | 64.30 | 2,207,187 | -0.20(-0.31%) |
Sep 07, 2021 | 64.78 | 66.04 | 63.67 | 64.50 | 2,517,384 | -0.54(-0.83%) |
Sep 03, 2021 | 65.78 | 66.20 | 64.28 | 65.04 | 1,942,704 | -0.87(-1.32%) |
Sep 02, 2021 | 64.78 | 67.32 | 64.53 | 65.91 | 2,814,553 | +2.07(+3.25%) |
Sep 01, 2021 | 66.42 | 66.54 | 63.06 | 63.84 | 4,820,081 | -2.57(-3.86%) |
Aug 31, 2021 | 65.33 | 67.19 | 64.44 | 66.40 | 1,801,577 | +0.74(+1.13%) |
Aug 30, 2021 | 67.13 | 67.13 | 65.23 | 65.66 | 1,801,718 | -0.32(-0.48%) |
Aug 27, 2021 | 63.87 | 66.34 | 63.87 | 65.98 | 2,741,557 | +3.07(+4.89%) |
Aug 26, 2021 | 64.15 | 64.15 | 62.39 | 62.91 | 2,191,198 | -1.66(-2.57%) |
Aug 25, 2021 | 64.02 | 64.87 | 63.11 | 64.57 | 2,032,878 | +0.70(+1.09%) |
Aug 24, 2021 | 63.42 | 64.32 | 62.66 | 63.87 | 2,689,326 | +1.72(+2.77%) |
Aug 23, 2021 | 61.54 | 63.07 | 61.05 | 62.15 | 3,660,010 | +3.46(+5.90%) |
Aug 20, 2021 | 57.68 | 59.01 | 56.92 | 58.69 | 2,688,216 | +0.26(+0.44%) |
Aug 19, 2021 | 58.68 | 59.57 | 56.75 | 58.43 | 4,827,500 | -1.66(-2.76%) |
Aug 18, 2021 | 62.07 | 63.01 | 60.00 | 60.09 | 1,897,313 | -1.79(-2.89%) |
Aug 17, 2021 | 61.98 | 63.92 | 61.46 | 61.88 | 2,214,404 | -0.56(-0.90%) |
Aug 16, 2021 | 63.93 | 64.15 | 62.11 | 62.44 | 2,979,509 | -2.67(-4.10%) |
Aug 13, 2021 | 68.45 | 68.45 | 65.02 | 65.11 | 2,075,424 | -3.21(-4.70%) |
Aug 12, 2021 | 67.74 | 68.75 | 66.56 | 68.32 | 1,129,748 | +0.31(+0.46%) |
Aug 11, 2021 | 66.48 | 68.02 | 64.74 | 68.01 | 1,969,398 | +1.15(+1.73%) |
Aug 10, 2021 | 67.13 | 68.25 | 66.75 | 66.86 | 3,173,917 | +0.76(+1.15%) |
Aug 09, 2021 | 66.99 | 67.72 | 65.55 | 66.10 | 2,513,138 | -2.41(-3.52%) |
Aug 06, 2021 | 69.46 | 70.43 | 67.89 | 68.51 | 1,941,442 | +0.18(+0.26%) |
Aug 05, 2021 | 66.27 | 69.03 | 65.29 | 68.33 | 2,724,004 | +2.93(+4.48%) |
Aug 04, 2021 | 67.28 | 68.68 | 65.07 | 65.40 | 3,170,373 | -3.52(-5.10%) |
Aug 03, 2021 | 64.63 | 69.54 | 64.62 | 68.92 | 4,781,914 | +3.24(+4.93%) |
Aug 02, 2021 | 66.45 | 68.24 | 64.98 | 65.69 | 3,334,291 | -0.33(-0.49%) |
Jul 30, 2021 | 67.85 | 67.96 | 65.26 | 66.01 | 2,436,304 | -2.06(-3.03%) |
Jul 29, 2021 | 69.01 | 69.15 | 67.31 | 68.08 | 1,727,583 | -0.03(-0.05%) |
Jul 28, 2021 | 67.46 | 69.04 | 66.77 | 68.11 | 3,216,885 | +0.88(+1.31%) |
Jul 27, 2021 | 67.61 | 68.20 | 66.48 | 67.23 | 2,121,651 | -1.45(-2.12%) |
Jul 26, 2021 | 66.97 | 69.69 | 66.85 | 68.68 | 2,356,103 | +1.72(+2.57%) |
Jul 23, 2021 | 68.38 | 68.38 | 65.93 | 66.96 | 2,265,725 | -0.37(-0.55%) |
Jul 22, 2021 | 67.74 | 67.95 | 65.81 | 67.33 | 1,861,254 | -0.57(-0.84%) |
Jul 21, 2021 | 64.83 | 68.78 | 64.83 | 67.90 | 3,491,456 | +3.78(+5.90%) |
Jul 20, 2021 | 62.18 | 65.26 | 61.52 | 64.12 | 3,271,323 | +1.48(+2.36%) |
Jul 19, 2021 | 63.53 | 65.29 | 61.07 | 62.64 | 5,499,219 | -4.42(-6.60%) |
Jul 16, 2021 | 70.67 | 70.96 | 66.77 | 67.07 | 2,295,455 | -2.89(-4.14%) |
Jul 15, 2021 | 71.16 | 72.42 | 69.13 | 69.96 | 3,487,698 | -2.43(-3.36%) |
Jul 14, 2021 | 77.71 | 78.21 | 71.94 | 72.39 | 2,592,114 | -4.67(-6.06%) |
Jul 13, 2021 | 76.89 | 77.99 | 75.49 | 77.06 | 1,414,217 | +0.18(+0.23%) |
Jul 12, 2021 | 75.38 | 77.38 | 74.38 | 76.88 | 1,639,540 | +0.35(+0.46%) |
Jul 09, 2021 | 76.52 | 77.67 | 75.32 | 76.53 | 2,143,074 | +1.05(+1.39%) |
Jul 08, 2021 | 73.36 | 76.28 | 73.05 | 75.48 | 3,563,847 | +0.17(+0.23%) |
Jul 07, 2021 | 78.10 | 79.30 | 74.29 | 75.31 | 4,350,729 | -2.72(-3.49%) |
Jul 06, 2021 | 84.10 | 84.40 | 77.86 | 78.03 | 3,885,259 | -5.90(-7.03%) |
Jul 02, 2021 | 83.67 | 84.78 | 82.80 | 83.93 | 2,071,920 | -1.32(-1.55%) |