Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.45 | 64.45 | 60.23 | 60.28 | 2,212,734 | -4.30(-6.66%) |
Sep 29, 2021 | 65.40 | 66.18 | 64.43 | 64.58 | 1,259,249 | -1.15(-1.75%) |
Sep 28, 2021 | 64.74 | 66.22 | 63.36 | 65.73 | 2,004,472 | +1.51(+2.35%) |
Sep 27, 2021 | 63.01 | 64.48 | 61.76 | 64.22 | 712,461 | +1.06(+1.68%) |
Sep 24, 2021 | 64.39 | 64.80 | 63.11 | 63.16 | 726,325 | -1.37(-2.12%) |
Sep 23, 2021 | 64.73 | 66.16 | 64.20 | 64.53 | 675,580 | +0.05(+0.08%) |
Sep 22, 2021 | 65.07 | 65.65 | 64.00 | 64.48 | 965,249 | +0.24(+0.37%) |
Sep 21, 2021 | 66.00 | 66.00 | 64.18 | 64.24 | 986,530 | -1.83(-2.77%) |
Sep 20, 2021 | 66.80 | 68.23 | 65.20 | 66.07 | 1,167,547 | -1.91(-2.81%) |
Sep 17, 2021 | 69.10 | 69.10 | 67.64 | 67.98 | 1,624,443 | -0.86(-1.25%) |
Sep 16, 2021 | 69.10 | 70.48 | 68.69 | 68.84 | 1,062,400 | -0.41(-0.59%) |
Sep 15, 2021 | 69.37 | 70.31 | 68.42 | 69.25 | 1,159,478 | -0.25(-0.36%) |
Sep 14, 2021 | 70.06 | 70.22 | 68.59 | 69.50 | 809,667 | -0.35(-0.50%) |
Sep 13, 2021 | 70.59 | 71.87 | 69.27 | 69.85 | 828,269 | -0.99(-1.40%) |
Sep 10, 2021 | 73.43 | 74.28 | 70.44 | 70.84 | 2,379,800 | -2.37(-3.24%) |
Sep 09, 2021 | 72.19 | 74.28 | 72.02 | 73.21 | 1,122,604 | +0.76(+1.05%) |
Sep 08, 2021 | 75.17 | 75.17 | 72.14 | 72.45 | 2,010,213 | -0.27(-0.37%) |
Sep 07, 2021 | 72.06 | 74.27 | 71.98 | 72.72 | 1,140,980 | +0.97(+1.35%) |
Sep 03, 2021 | 72.59 | 72.91 | 71.19 | 71.75 | 1,359,349 | -1.10(-1.51%) |
Sep 02, 2021 | 72.96 | 73.51 | 71.90 | 72.85 | 935,696 | +0.26(+0.36%) |
Sep 01, 2021 | 72.75 | 73.60 | 71.99 | 72.59 | 1,138,917 | +0.21(+0.29%) |
Aug 31, 2021 | 76.07 | 76.48 | 72.25 | 72.38 | 1,712,279 | -4.23(-5.52%) |
Aug 30, 2021 | 72.64 | 77.16 | 72.27 | 76.61 | 2,185,034 | +4.07(+5.61%) |
Aug 27, 2021 | 65.61 | 73.94 | 65.32 | 72.54 | 6,530,197 | -5.20(-6.69%) |
Aug 26, 2021 | 82.09 | 82.79 | 77.52 | 77.74 | 2,889,237 | -5.48(-6.58%) |
Aug 25, 2021 | 83.13 | 84.78 | 82.81 | 83.22 | 1,181,824 | +0.12(+0.14%) |
Aug 24, 2021 | 83.96 | 84.19 | 82.32 | 83.10 | 965,527 | -0.72(-0.86%) |
Aug 23, 2021 | 82.73 | 84.24 | 81.88 | 83.82 | 1,317,657 | +1.12(+1.35%) |
Aug 20, 2021 | 82.93 | 83.82 | 82.45 | 82.70 | 762,303 | -0.34(-0.41%) |
Aug 19, 2021 | 83.28 | 85.52 | 82.64 | 83.04 | 583,905 | -0.58(-0.69%) |
Aug 18, 2021 | 84.53 | 85.00 | 83.47 | 83.62 | 525,128 | -0.41(-0.49%) |
Aug 17, 2021 | 82.01 | 84.17 | 81.32 | 84.03 | 793,047 | +0.74(+0.89%) |
Aug 16, 2021 | 85.30 | 85.85 | 82.62 | 83.29 | 763,528 | -2.34(-2.73%) |
Aug 13, 2021 | 84.68 | 85.65 | 83.72 | 85.63 | 818,478 | +0.65(+0.76%) |
Aug 12, 2021 | 92.07 | 92.31 | 84.36 | 84.98 | 1,708,505 | -7.52(-8.13%) |
Aug 11, 2021 | 91.81 | 92.78 | 89.55 | 92.50 | 812,823 | +0.92(+1.00%) |
Aug 10, 2021 | 90.04 | 92.59 | 89.69 | 91.58 | 777,558 | +1.50(+1.67%) |
Aug 09, 2021 | 89.13 | 91.37 | 88.57 | 90.08 | 1,012,363 | +1.30(+1.46%) |
Aug 06, 2021 | 89.05 | 89.31 | 87.13 | 88.78 | 596,712 | -0.25(-0.28%) |
Aug 05, 2021 | 88.66 | 89.77 | 86.49 | 89.03 | 860,555 | +0.19(+0.21%) |
Aug 04, 2021 | 92.00 | 92.75 | 88.53 | 88.84 | 639,194 | -3.77(-4.07%) |
Aug 03, 2021 | 91.62 | 94.68 | 91.18 | 92.61 | 519,175 | +1.07(+1.17%) |
Aug 02, 2021 | 93.84 | 93.84 | 91.37 | 91.54 | 528,136 | -1.56(-1.68%) |
Jul 30, 2021 | 92.15 | 94.74 | 92.08 | 93.10 | 631,877 | +0.45(+0.49%) |
Jul 29, 2021 | 91.00 | 92.94 | 91.00 | 92.65 | 427,452 | +1.63(+1.79%) |
Jul 28, 2021 | 90.68 | 92.95 | 90.40 | 91.02 | 467,170 | +0.51(+0.56%) |
Jul 27, 2021 | 92.31 | 92.32 | 90.24 | 90.51 | 386,587 | -2.05(-2.21%) |
Jul 26, 2021 | 92.33 | 92.84 | 91.21 | 92.56 | 361,142 | +0.09(+0.09%) |
Jul 23, 2021 | 92.00 | 92.85 | 90.72 | 92.47 | 467,792 | +0.60(+0.65%) |
Jul 22, 2021 | 93.73 | 94.43 | 91.72 | 91.87 | 795,557 | -2.14(-2.28%) |
Jul 21, 2021 | 93.42 | 95.00 | 93.37 | 94.01 | 667,348 | +0.47(+0.50%) |
Jul 20, 2021 | 90.08 | 95.43 | 89.84 | 93.54 | 1,789,012 | +4.29(+4.81%) |
Jul 19, 2021 | 87.09 | 89.56 | 84.83 | 89.25 | 979,895 | +1.24(+1.41%) |
Jul 16, 2021 | 90.27 | 90.36 | 87.79 | 88.01 | 815,401 | -1.69(-1.88%) |
Jul 15, 2021 | 89.12 | 90.44 | 88.33 | 89.70 | 566,149 | +0.54(+0.61%) |
Jul 14, 2021 | 88.68 | 89.96 | 87.90 | 89.16 | 528,266 | +0.08(+0.09%) |
Jul 13, 2021 | 89.16 | 90.59 | 88.49 | 89.08 | 515,656 | -0.21(-0.24%) |
Jul 12, 2021 | 89.45 | 89.80 | 87.47 | 89.29 | 821,734 | -0.29(-0.32%) |
Jul 09, 2021 | 87.22 | 89.72 | 87.12 | 89.58 | 922,466 | +2.79(+3.21%) |
Jul 08, 2021 | 86.61 | 87.43 | 84.96 | 86.79 | 1,086,372 | -0.63(-0.72%) |
Jul 07, 2021 | 86.53 | 87.63 | 86.10 | 87.42 | 859,581 | +1.09(+1.26%) |
Jul 06, 2021 | 87.29 | 88.28 | 83.30 | 86.33 | 992,914 | -0.52(-0.60%) |
Jul 02, 2021 | 85.80 | 86.97 | 85.13 | 86.85 | 724,326 | +1.44(+1.69%) |