Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 70.60 | 72.36 | 70.46 | 71.77 | 478,573 | +1.05(+1.48%) |
Sep 29, 2021 | 71.91 | 72.28 | 70.64 | 70.72 | 287,750 | -0.32(-0.45%) |
Sep 28, 2021 | 73.09 | 73.81 | 70.79 | 71.04 | 479,222 | -2.88(-3.90%) |
Sep 27, 2021 | 75.24 | 75.24 | 73.51 | 73.92 | 650,452 | -2.31(-3.03%) |
Sep 24, 2021 | 76.35 | 76.73 | 75.83 | 76.23 | 238,031 | -0.48(-0.63%) |
Sep 23, 2021 | 75.78 | 76.96 | 75.52 | 76.71 | 271,229 | +1.14(+1.51%) |
Sep 22, 2021 | 75.86 | 76.83 | 75.40 | 75.57 | 230,790 | -0.44(-0.58%) |
Sep 21, 2021 | 76.85 | 78.25 | 75.94 | 76.01 | 474,572 | -0.17(-0.22%) |
Sep 20, 2021 | 75.52 | 76.53 | 74.58 | 76.18 | 453,709 | -0.86(-1.12%) |
Sep 17, 2021 | 79.73 | 79.73 | 76.37 | 77.04 | 1,316,083 | -2.47(-3.11%) |
Sep 16, 2021 | 77.30 | 79.54 | 76.82 | 79.51 | 559,623 | +2.91(+3.80%) |
Sep 15, 2021 | 76.39 | 77.14 | 76.02 | 76.60 | 338,345 | +0.19(+0.25%) |
Sep 14, 2021 | 76.91 | 77.38 | 76.18 | 76.41 | 276,962 | -0.02(-0.03%) |
Sep 13, 2021 | 76.54 | 76.81 | 74.55 | 76.43 | 467,374 | -0.11(-0.14%) |
Sep 10, 2021 | 79.28 | 79.81 | 76.48 | 76.54 | 311,550 | -2.36(-2.99%) |
Sep 09, 2021 | 78.51 | 79.85 | 78.11 | 78.90 | 191,979 | +0.32(+0.41%) |
Sep 08, 2021 | 80.08 | 80.49 | 78.03 | 78.58 | 339,896 | -1.83(-2.28%) |
Sep 07, 2021 | 81.76 | 81.86 | 80.14 | 80.41 | 524,222 | -1.06(-1.30%) |
Sep 03, 2021 | 80.01 | 81.49 | 79.67 | 81.47 | 247,087 | +1.37(+1.71%) |
Sep 02, 2021 | 79.54 | 80.60 | 79.00 | 80.10 | 446,095 | +0.84(+1.06%) |
Sep 01, 2021 | 80.00 | 80.95 | 79.18 | 79.26 | 504,088 | -0.71(-0.89%) |
Aug 31, 2021 | 79.99 | 80.33 | 79.31 | 79.97 | 356,056 | +0.21(+0.26%) |
Aug 30, 2021 | 79.01 | 80.27 | 78.34 | 79.76 | 375,981 | +0.67(+0.85%) |
Aug 27, 2021 | 77.86 | 79.13 | 77.61 | 79.09 | 273,776 | +1.36(+1.75%) |
Aug 26, 2021 | 77.63 | 78.46 | 77.39 | 77.73 | 184,490 | -0.14(-0.18%) |
Aug 25, 2021 | 77.29 | 78.51 | 77.29 | 77.87 | 196,780 | -0.10(-0.13%) |
Aug 24, 2021 | 76.29 | 78.04 | 76.29 | 77.97 | 248,528 | +2.09(+2.75%) |
Aug 23, 2021 | 73.79 | 76.00 | 73.63 | 75.88 | 333,144 | +2.30(+3.13%) |
Aug 20, 2021 | 74.24 | 74.96 | 73.02 | 73.58 | 827,898 | -0.94(-1.26%) |
Aug 19, 2021 | 75.25 | 75.63 | 74.43 | 74.52 | 410,241 | -1.24(-1.64%) |
Aug 18, 2021 | 76.73 | 77.22 | 75.63 | 75.76 | 427,483 | -1.10(-1.43%) |
Aug 17, 2021 | 77.11 | 78.20 | 76.63 | 76.86 | 299,200 | -0.46(-0.59%) |
Aug 16, 2021 | 79.95 | 79.95 | 77.09 | 77.32 | 587,356 | -2.82(-3.52%) |
Aug 13, 2021 | 80.00 | 80.90 | 79.64 | 80.14 | 264,085 | +0.18(+0.23%) |
Aug 12, 2021 | 79.94 | 80.27 | 79.06 | 79.96 | 246,291 | +0.30(+0.38%) |
Aug 11, 2021 | 78.84 | 79.82 | 78.33 | 79.66 | 626,154 | +0.83(+1.05%) |
Aug 10, 2021 | 79.05 | 79.65 | 78.58 | 78.83 | 721,761 | -0.38(-0.48%) |
Aug 09, 2021 | 80.99 | 80.99 | 79.02 | 79.21 | 707,172 | -1.68(-2.08%) |
Aug 06, 2021 | 81.86 | 82.45 | 79.18 | 80.89 | 1,023,488 | -1.58(-1.92%) |
Aug 05, 2021 | 79.68 | 82.76 | 77.52 | 82.47 | 995,064 | +3.64(+4.62%) |
Aug 04, 2021 | 70.87 | 78.95 | 70.77 | 78.83 | 1,499,022 | +10.51(+15.38%) |
Aug 03, 2021 | 68.84 | 69.41 | 67.20 | 68.32 | 410,221 | -0.68(-0.99%) |
Aug 02, 2021 | 69.00 | 69.24 | 67.15 | 69.00 | 582,763 | -0.08(-0.12%) |
Jul 30, 2021 | 69.77 | 70.22 | 68.76 | 69.08 | 293,792 | -1.29(-1.83%) |
Jul 29, 2021 | 69.69 | 70.80 | 69.51 | 70.37 | 272,501 | +0.49(+0.70%) |
Jul 28, 2021 | 68.81 | 70.03 | 68.49 | 69.88 | 237,470 | +1.11(+1.61%) |
Jul 27, 2021 | 70.96 | 71.00 | 67.60 | 68.77 | 349,215 | -1.75(-2.48%) |
Jul 26, 2021 | 69.62 | 70.71 | 69.33 | 70.52 | 426,186 | +0.96(+1.38%) |
Jul 23, 2021 | 69.04 | 69.67 | 68.38 | 69.56 | 371,105 | +0.81(+1.18%) |
Jul 22, 2021 | 67.83 | 68.85 | 67.48 | 68.75 | 251,273 | +1.17(+1.73%) |
Jul 21, 2021 | 67.08 | 67.88 | 66.13 | 67.58 | 452,364 | +0.33(+0.49%) |
Jul 20, 2021 | 65.64 | 67.74 | 65.11 | 67.25 | 438,697 | +2.25(+3.46%) |
Jul 19, 2021 | 63.61 | 65.20 | 63.48 | 65.00 | 525,940 | +0.75(+1.17%) |
Jul 16, 2021 | 64.00 | 64.89 | 63.57 | 64.25 | 264,574 | +0.40(+0.63%) |
Jul 15, 2021 | 64.99 | 65.36 | 63.19 | 63.85 | 342,859 | -0.87(-1.34%) |
Jul 14, 2021 | 65.95 | 66.42 | 64.56 | 64.72 | 277,680 | -0.65(-0.99%) |
Jul 13, 2021 | 66.19 | 66.85 | 65.34 | 65.37 | 210,420 | -1.30(-1.95%) |
Jul 12, 2021 | 68.06 | 68.06 | 66.44 | 66.67 | 320,066 | -0.96(-1.42%) |
Jul 09, 2021 | 67.12 | 67.72 | 66.63 | 67.63 | 257,063 | +0.50(+0.74%) |
Jul 08, 2021 | 66.02 | 67.31 | 65.30 | 67.13 | 246,894 | +0.08(+0.12%) |
Jul 07, 2021 | 68.08 | 68.14 | 66.52 | 67.05 | 194,469 | -0.37(-0.55%) |
Jul 06, 2021 | 67.75 | 67.86 | 66.43 | 67.42 | 535,218 | +0.15(+0.22%) |
Jul 02, 2021 | 66.69 | 67.53 | 66.61 | 67.27 | 448,342 | +0.73(+1.10%) |