Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.40 | 74.80 | 71.30 | 73.20 | 64,384 | -0.60(-0.81%) |
Sep 29, 2021 | 75.40 | 75.90 | 73.60 | 73.80 | 63,937 | -1.40(-1.86%) |
Sep 28, 2021 | 76.20 | 77.55 | 74.30 | 75.20 | 66,914 | -1.80(-2.34%) |
Sep 27, 2021 | 72.80 | 77.40 | 71.80 | 77.00 | 93,038 | +4.10(+5.62%) |
Sep 24, 2021 | 74.40 | 75.40 | 72.70 | 72.90 | 73,993 | -2.50(-3.32%) |
Sep 23, 2021 | 75.60 | 75.60 | 73.70 | 75.40 | 113,711 | +0.30(+0.40%) |
Sep 22, 2021 | 76.00 | 78.05 | 74.75 | 75.10 | 102,443 | -0.50(-0.66%) |
Sep 21, 2021 | 76.30 | 77.00 | 74.90 | 75.60 | 69,680 | +0.00(+0.00%) |
Sep 20, 2021 | 76.00 | 76.50 | 74.21 | 75.60 | 96,041 | -3.50(-4.42%) |
Sep 17, 2021 | 79.70 | 80.20 | 77.30 | 79.10 | 160,591 | -0.40(-0.50%) |
Sep 16, 2021 | 77.00 | 79.60 | 74.30 | 79.50 | 138,376 | +1.70(+2.19%) |
Sep 15, 2021 | 75.50 | 79.40 | 74.10 | 77.80 | 107,965 | +1.80(+2.37%) |
Sep 14, 2021 | 77.50 | 78.00 | 75.34 | 76.00 | 88,496 | -1.10(-1.43%) |
Sep 13, 2021 | 78.60 | 80.60 | 75.90 | 77.10 | 124,531 | -1.00(-1.28%) |
Sep 10, 2021 | 80.70 | 80.90 | 77.80 | 78.10 | 72,037 | -2.30(-2.86%) |
Sep 09, 2021 | 78.00 | 81.50 | 76.10 | 80.40 | 113,098 | +2.10(+2.68%) |
Sep 08, 2021 | 79.00 | 80.60 | 76.80 | 78.30 | 143,028 | -0.60(-0.76%) |
Sep 07, 2021 | 83.10 | 83.90 | 78.30 | 78.90 | 175,581 | -4.30(-5.17%) |
Sep 03, 2021 | 84.10 | 86.41 | 82.70 | 83.20 | 119,648 | -1.70(-2.00%) |
Sep 02, 2021 | 87.20 | 87.80 | 84.00 | 84.90 | 103,803 | -2.40(-2.75%) |
Sep 01, 2021 | 84.60 | 88.00 | 82.60 | 87.30 | 89,117 | +3.30(+3.93%) |
Aug 31, 2021 | 83.50 | 87.50 | 81.30 | 84.00 | 148,687 | +0.50(+0.60%) |
Aug 30, 2021 | 91.50 | 92.40 | 82.90 | 83.50 | 159,003 | -7.50(-8.24%) |
Aug 27, 2021 | 87.10 | 91.30 | 85.00 | 91.00 | 193,834 | +3.60(+4.12%) |
Aug 26, 2021 | 86.80 | 89.50 | 84.20 | 87.40 | 131,043 | +0.00(+0.00%) |
Aug 25, 2021 | 91.90 | 92.10 | 86.80 | 87.40 | 178,752 | -4.40(-4.79%) |
Aug 24, 2021 | 90.80 | 94.50 | 89.10 | 91.80 | 216,619 | +0.70(+0.77%) |
Aug 23, 2021 | 83.90 | 91.50 | 83.20 | 91.10 | 146,843 | +7.60(+9.10%) |
Aug 20, 2021 | 77.80 | 85.00 | 74.00 | 83.50 | 326,929 | +4.90(+6.23%) |
Aug 19, 2021 | 80.70 | 81.90 | 76.90 | 78.60 | 152,946 | -2.10(-2.60%) |
Aug 18, 2021 | 84.40 | 84.80 | 79.80 | 80.70 | 130,159 | -2.70(-3.24%) |
Aug 17, 2021 | 88.80 | 88.80 | 82.10 | 83.40 | 127,255 | -6.50(-7.23%) |
Aug 16, 2021 | 97.60 | 97.60 | 89.70 | 89.90 | 79,560 | -7.70(-7.89%) |
Aug 13, 2021 | 103.40 | 103.50 | 97.50 | 97.60 | 54,880 | -7.00(-6.69%) |
Aug 12, 2021 | 103.20 | 105.80 | 100.00 | 104.60 | 58,354 | +2.50(+2.45%) |
Aug 11, 2021 | 100.90 | 102.30 | 96.70 | 102.10 | 55,593 | +3.80(+3.87%) |
Aug 10, 2021 | 102.90 | 106.40 | 96.30 | 98.30 | 81,559 | -0.30(-0.30%) |
Aug 09, 2021 | 98.10 | 99.00 | 94.40 | 98.60 | 79,285 | +2.20(+2.28%) |
Aug 06, 2021 | 99.90 | 100.50 | 96.00 | 96.40 | 62,678 | -2.50(-2.53%) |
Aug 05, 2021 | 94.30 | 99.00 | 91.61 | 98.90 | 59,673 | +5.60(+6.00%) |
Aug 04, 2021 | 89.00 | 94.00 | 86.20 | 93.30 | 75,518 | +5.20(+5.90%) |
Aug 03, 2021 | 90.80 | 90.80 | 86.10 | 88.10 | 64,359 | -2.70(-2.97%) |
Aug 02, 2021 | 91.90 | 93.80 | 90.70 | 90.80 | 29,686 | -1.10(-1.20%) |
Jul 30, 2021 | 94.30 | 96.00 | 91.40 | 91.90 | 32,416 | -3.00(-3.16%) |
Jul 29, 2021 | 95.10 | 95.27 | 92.10 | 94.90 | 52,842 | +0.70(+0.74%) |
Jul 28, 2021 | 89.00 | 94.90 | 88.80 | 94.20 | 56,322 | +4.90(+5.49%) |
Jul 27, 2021 | 94.00 | 95.00 | 87.50 | 89.30 | 76,119 | -4.40(-4.70%) |
Jul 26, 2021 | 94.10 | 96.90 | 89.10 | 93.70 | 54,757 | -0.40(-0.43%) |
Jul 23, 2021 | 96.70 | 96.70 | 91.60 | 94.10 | 65,227 | -2.50(-2.59%) |
Jul 22, 2021 | 101.90 | 102.40 | 96.10 | 96.60 | 50,984 | -5.80(-5.66%) |
Jul 21, 2021 | 102.20 | 105.34 | 101.50 | 102.40 | 47,822 | +0.50(+0.49%) |
Jul 20, 2021 | 102.80 | 104.40 | 96.70 | 101.90 | 143,556 | -0.50(-0.49%) |
Jul 19, 2021 | 104.50 | 107.30 | 100.20 | 102.40 | 99,930 | -6.20(-5.71%) |
Jul 16, 2021 | 111.30 | 113.20 | 107.50 | 108.60 | 49,971 | -2.70(-2.43%) |
Jul 15, 2021 | 110.30 | 117.50 | 108.50 | 111.30 | 60,364 | -1.00(-0.89%) |
Jul 14, 2021 | 120.30 | 120.30 | 109.40 | 112.30 | 167,459 | -7.70(-6.42%) |
Jul 13, 2021 | 124.40 | 124.40 | 118.50 | 120.00 | 114,833 | -4.90(-3.92%) |
Jul 12, 2021 | 123.50 | 125.80 | 120.20 | 124.90 | 45,103 | +1.50(+1.22%) |
Jul 09, 2021 | 119.60 | 125.20 | 117.80 | 123.40 | 43,156 | +4.40(+3.70%) |
Jul 08, 2021 | 115.00 | 121.40 | 115.00 | 119.00 | 47,236 | -0.50(-0.42%) |
Jul 07, 2021 | 120.60 | 121.50 | 115.60 | 119.50 | 48,406 | -0.30(-0.25%) |
Jul 06, 2021 | 124.00 | 124.00 | 118.50 | 119.80 | 53,297 | -3.50(-2.84%) |
Jul 02, 2021 | 123.50 | 124.80 | 117.50 | 123.30 | 75,595 | -0.20(-0.16%) |