Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.16 | 73.16 | 67.44 | 67.62 | 801,364 | -5.59(-7.64%) |
Sep 29, 2021 | 74.40 | 75.62 | 72.64 | 73.21 | 428,725 | -1.10(-1.48%) |
Sep 28, 2021 | 73.36 | 75.27 | 72.94 | 74.31 | 515,298 | +0.20(+0.27%) |
Sep 27, 2021 | 69.82 | 75.01 | 69.82 | 74.11 | 748,267 | +4.13(+5.90%) |
Sep 24, 2021 | 75.36 | 75.36 | 69.07 | 69.98 | 1,039,724 | -6.32(-8.28%) |
Sep 23, 2021 | 77.17 | 79.80 | 76.19 | 76.30 | 526,220 | -0.39(-0.51%) |
Sep 22, 2021 | 76.81 | 78.08 | 75.20 | 76.69 | 285,126 | -0.12(-0.16%) |
Sep 21, 2021 | 76.02 | 77.16 | 74.15 | 76.81 | 378,276 | +1.85(+2.47%) |
Sep 20, 2021 | 70.88 | 75.23 | 70.03 | 74.96 | 707,674 | +0.86(+1.16%) |
Sep 17, 2021 | 76.70 | 77.58 | 73.67 | 74.10 | 1,127,440 | -2.81(-3.65%) |
Sep 16, 2021 | 76.96 | 80.06 | 76.74 | 76.91 | 475,655 | -0.02(-0.02%) |
Sep 15, 2021 | 76.12 | 77.89 | 74.41 | 76.93 | 665,990 | +1.29(+1.71%) |
Sep 14, 2021 | 74.74 | 75.64 | 72.44 | 75.64 | 782,870 | +0.85(+1.14%) |
Sep 13, 2021 | 78.31 | 78.31 | 74.46 | 74.78 | 729,832 | -2.37(-3.07%) |
Sep 10, 2021 | 78.07 | 79.97 | 76.23 | 77.16 | 667,169 | -1.37(-1.74%) |
Sep 09, 2021 | 78.64 | 79.63 | 75.81 | 78.52 | 911,804 | +0.67(+0.86%) |
Sep 08, 2021 | 81.38 | 81.92 | 77.67 | 77.85 | 977,282 | -3.73(-4.57%) |
Sep 07, 2021 | 93.93 | 94.23 | 81.20 | 81.58 | 1,066,620 | -12.72(-13.49%) |
Sep 03, 2021 | 92.49 | 94.53 | 91.60 | 94.30 | 482,150 | +1.35(+1.46%) |
Sep 02, 2021 | 92.82 | 94.80 | 91.12 | 92.95 | 451,366 | -0.41(-0.44%) |
Sep 01, 2021 | 90.97 | 94.59 | 90.86 | 93.36 | 538,836 | +2.17(+2.38%) |
Aug 31, 2021 | 88.75 | 91.20 | 85.53 | 91.19 | 784,420 | +2.69(+3.04%) |
Aug 30, 2021 | 88.36 | 90.55 | 84.70 | 88.50 | 961,626 | +2.89(+3.37%) |
Aug 27, 2021 | 93.81 | 93.81 | 82.05 | 85.61 | 2,427,888 | -8.70(-9.23%) |
Aug 26, 2021 | 92.29 | 95.60 | 90.12 | 94.31 | 690,866 | +1.76(+1.90%) |
Aug 25, 2021 | 89.92 | 95.51 | 89.81 | 92.55 | 665,892 | +5.01(+5.73%) |
Aug 24, 2021 | 83.94 | 88.62 | 83.94 | 87.54 | 495,107 | +3.64(+4.34%) |
Aug 23, 2021 | 81.89 | 84.55 | 81.89 | 83.90 | 334,580 | +2.76(+3.41%) |
Aug 20, 2021 | 79.62 | 82.54 | 78.17 | 81.13 | 325,191 | +2.87(+3.66%) |
Aug 19, 2021 | 77.84 | 81.23 | 76.37 | 78.26 | 325,502 | -0.91(-1.16%) |
Aug 18, 2021 | 79.60 | 81.60 | 78.48 | 79.18 | 185,879 | -0.27(-0.34%) |
Aug 17, 2021 | 82.65 | 82.65 | 78.07 | 79.45 | 380,576 | -4.38(-5.23%) |
Aug 16, 2021 | 83.08 | 84.62 | 81.30 | 83.83 | 201,181 | +0.52(+0.63%) |
Aug 13, 2021 | 86.43 | 86.43 | 83.09 | 83.30 | 203,230 | -3.06(-3.54%) |
Aug 12, 2021 | 87.66 | 88.69 | 85.15 | 86.36 | 279,443 | -0.56(-0.65%) |
Aug 11, 2021 | 85.87 | 87.28 | 83.86 | 86.93 | 366,106 | +0.71(+0.82%) |
Aug 10, 2021 | 82.01 | 86.54 | 82.01 | 86.22 | 287,636 | +4.11(+5.00%) |
Aug 09, 2021 | 81.39 | 82.27 | 78.03 | 82.11 | 354,113 | +1.06(+1.30%) |
Aug 06, 2021 | 81.21 | 82.14 | 79.28 | 81.06 | 251,675 | +0.19(+0.24%) |
Aug 05, 2021 | 80.54 | 81.68 | 79.72 | 80.87 | 254,733 | +0.92(+1.16%) |
Aug 04, 2021 | 84.43 | 84.52 | 79.82 | 79.94 | 506,995 | -5.31(-6.23%) |
Aug 03, 2021 | 85.79 | 86.96 | 84.18 | 85.25 | 335,275 | +0.54(+0.64%) |
Aug 02, 2021 | 84.77 | 87.43 | 84.52 | 84.71 | 316,642 | +0.22(+0.26%) |
Jul 30, 2021 | 85.14 | 89.21 | 84.16 | 84.49 | 410,504 | -1.61(-1.87%) |
Jul 29, 2021 | 86.44 | 88.43 | 86.04 | 86.10 | 250,517 | +0.23(+0.27%) |
Jul 28, 2021 | 86.79 | 87.25 | 84.56 | 85.87 | 204,368 | +0.46(+0.54%) |
Jul 27, 2021 | 86.89 | 86.89 | 83.91 | 85.41 | 328,883 | -2.26(-2.58%) |
Jul 26, 2021 | 87.38 | 88.99 | 86.84 | 87.67 | 245,312 | +0.50(+0.57%) |
Jul 23, 2021 | 85.76 | 88.03 | 85.24 | 87.17 | 237,556 | +2.39(+2.82%) |
Jul 22, 2021 | 89.11 | 89.98 | 84.64 | 84.78 | 399,594 | -4.33(-4.86%) |
Jul 21, 2021 | 87.91 | 90.96 | 87.67 | 89.11 | 330,790 | +1.39(+1.59%) |
Jul 20, 2021 | 82.76 | 88.70 | 82.20 | 87.72 | 405,975 | +5.52(+6.71%) |
Jul 19, 2021 | 80.00 | 83.91 | 79.12 | 82.20 | 566,475 | +0.12(+0.15%) |
Jul 16, 2021 | 83.86 | 86.54 | 80.94 | 82.08 | 593,508 | -1.59(-1.90%) |
Jul 15, 2021 | 87.44 | 88.64 | 82.71 | 83.67 | 478,555 | -4.59(-5.20%) |
Jul 14, 2021 | 91.27 | 91.86 | 88.08 | 88.26 | 298,377 | -0.62(-0.70%) |
Jul 13, 2021 | 91.02 | 91.66 | 88.76 | 88.88 | 269,403 | -2.34(-2.57%) |
Jul 12, 2021 | 92.24 | 93.72 | 90.95 | 91.22 | 364,911 | -1.07(-1.16%) |
Jul 09, 2021 | 89.49 | 92.65 | 89.39 | 92.29 | 364,072 | +3.87(+4.38%) |
Jul 08, 2021 | 87.83 | 91.48 | 85.12 | 88.42 | 688,915 | -0.30(-0.33%) |
Jul 07, 2021 | 85.64 | 89.97 | 85.39 | 88.72 | 406,949 | +2.78(+3.24%) |
Jul 06, 2021 | 90.06 | 90.14 | 83.82 | 85.94 | 498,144 | -4.23(-4.69%) |
Jul 02, 2021 | 89.19 | 90.64 | 87.63 | 90.16 | 403,300 | +1.29(+1.45%) |