Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 83.10 | 84.75 | 78.82 | 81.00 | 1,280 | -3.04(-3.62%) |
Sep 29, 2021 | 83.85 | 87.90 | 80.70 | 84.04 | 2,848 | +0.34(+0.41%) |
Sep 28, 2021 | 79.80 | 84.05 | 78.15 | 83.70 | 8,348 | +5.10(+6.49%) |
Sep 27, 2021 | 75.45 | 79.65 | 75.45 | 78.60 | 4,611 | +4.05(+5.43%) |
Sep 24, 2021 | 77.55 | 78.00 | 74.55 | 74.55 | 3,048 | -0.60(-0.80%) |
Sep 23, 2021 | 74.70 | 76.95 | 74.33 | 75.15 | 1,599 | +0.45(+0.60%) |
Sep 22, 2021 | 74.70 | 75.75 | 72.54 | 74.70 | 1,929 | -0.30(-0.40%) |
Sep 21, 2021 | 72.60 | 75.00 | 70.05 | 75.00 | 2,439 | +3.76(+5.28%) |
Sep 20, 2021 | 75.00 | 75.45 | 70.20 | 71.24 | 2,148 | -4.81(-6.33%) |
Sep 17, 2021 | 76.50 | 76.95 | 75.54 | 76.05 | 597 | -0.15(-0.19%) |
Sep 16, 2021 | 75.64 | 77.40 | 75.00 | 76.20 | 803 | -0.85(-1.10%) |
Sep 15, 2021 | 75.15 | 78.00 | 71.70 | 77.05 | 3,139 | +1.15(+1.51%) |
Sep 14, 2021 | 77.40 | 77.85 | 72.75 | 75.90 | 2,057 | +2.40(+3.27%) |
Sep 13, 2021 | 74.10 | 79.95 | 70.35 | 73.50 | 8,469 | +0.45(+0.62%) |
Sep 10, 2021 | 70.65 | 75.75 | 70.27 | 73.05 | 1,893 | +3.75(+5.41%) |
Sep 09, 2021 | 71.40 | 73.50 | 69.15 | 69.30 | 3,690 | -1.50(-2.12%) |
Sep 08, 2021 | 72.81 | 72.81 | 70.05 | 70.80 | 448 | -1.20(-1.67%) |
Sep 07, 2021 | 76.50 | 76.50 | 72.00 | 72.00 | 3,218 | -4.50(-5.88%) |
Sep 03, 2021 | 78.15 | 78.45 | 75.15 | 76.50 | 2,124 | -0.30(-0.39%) |
Sep 02, 2021 | 75.00 | 79.95 | 74.70 | 76.80 | 1,437 | +0.67(+0.89%) |
Sep 01, 2021 | 72.45 | 77.85 | 71.85 | 76.12 | 4,965 | +5.03(+7.07%) |
Aug 31, 2021 | 73.05 | 73.95 | 71.10 | 71.10 | 553 | -2.70(-3.66%) |
Aug 30, 2021 | 73.20 | 73.95 | 70.20 | 73.80 | 725 | +1.65(+2.29%) |
Aug 27, 2021 | 69.30 | 73.80 | 69.30 | 72.15 | 2,694 | +2.40(+3.44%) |
Aug 26, 2021 | 69.00 | 70.50 | 68.70 | 69.75 | 490 | -0.75(-1.06%) |
Aug 25, 2021 | 69.00 | 70.65 | 66.15 | 70.50 | 1,194 | +3.00(+4.44%) |
Aug 24, 2021 | 68.70 | 71.85 | 67.50 | 67.50 | 3,614 | -1.35(-1.96%) |
Aug 23, 2021 | 69.45 | 70.95 | 67.05 | 68.85 | 433 | +2.25(+3.38%) |
Aug 20, 2021 | 66.00 | 69.60 | 65.25 | 66.60 | 2,307 | +0.15(+0.23%) |
Aug 19, 2021 | 66.75 | 67.26 | 66.00 | 66.45 | 479 | -2.40(-3.49%) |
Aug 18, 2021 | 66.04 | 69.75 | 66.04 | 68.85 | 777 | +0.67(+0.99%) |
Aug 17, 2021 | 68.55 | 70.05 | 66.75 | 68.17 | 1,029 | -1.73(-2.47%) |
Aug 16, 2021 | 69.90 | 70.80 | 68.40 | 69.90 | 1,340 | -1.20(-1.69%) |
Aug 13, 2021 | 69.45 | 72.15 | 68.55 | 71.10 | 2,210 | +2.40(+3.49%) |
Aug 12, 2021 | 69.00 | 71.40 | 68.25 | 68.70 | 811 | -2.55(-3.58%) |
Aug 11, 2021 | 67.80 | 71.85 | 67.50 | 71.25 | 1,155 | +2.55(+3.71%) |
Aug 10, 2021 | 68.55 | 68.70 | 66.15 | 68.70 | 712 | -0.30(-0.43%) |
Aug 09, 2021 | 68.85 | 70.96 | 67.95 | 69.00 | 372 | +0.30(+0.44%) |
Aug 06, 2021 | 67.95 | 70.80 | 66.15 | 68.70 | 1,410 | +0.60(+0.88%) |
Aug 05, 2021 | 66.75 | 72.60 | 66.47 | 68.10 | 8,003 | +2.10(+3.18%) |
Aug 04, 2021 | 66.38 | 67.33 | 64.65 | 66.00 | 901 | -0.15(-0.23%) |
Aug 03, 2021 | 67.50 | 68.70 | 64.35 | 66.15 | 2,085 | -1.65(-2.43%) |
Aug 02, 2021 | 71.70 | 71.70 | 67.38 | 67.80 | 1,488 | -4.35(-6.03%) |
Jul 30, 2021 | 74.70 | 76.65 | 70.80 | 72.15 | 1,003 | -4.50(-5.87%) |
Jul 29, 2021 | 74.55 | 76.80 | 73.35 | 76.65 | 3,083 | +3.15(+4.29%) |
Jul 28, 2021 | 74.55 | 74.55 | 73.20 | 73.50 | 1,211 | -1.80(-2.39%) |
Jul 27, 2021 | 75.15 | 77.56 | 73.65 | 75.30 | 403 | -2.55(-3.28%) |
Jul 26, 2021 | 75.15 | 78.38 | 75.15 | 77.85 | 510 | +3.15(+4.22%) |
Jul 23, 2021 | 75.90 | 75.90 | 73.50 | 74.70 | 1,000 | -0.30(-0.40%) |
Jul 22, 2021 | 75.45 | 75.78 | 73.20 | 75.00 | 1,114 | -0.15(-0.20%) |
Jul 21, 2021 | 72.00 | 75.36 | 70.52 | 75.15 | 1,020 | +2.55(+3.51%) |
Jul 20, 2021 | 71.40 | 73.35 | 70.50 | 72.60 | 804 | +0.82(+1.15%) |
Jul 19, 2021 | 70.80 | 74.10 | 69.15 | 71.78 | 2,054 | -0.22(-0.31%) |
Jul 16, 2021 | 72.60 | 75.15 | 70.54 | 72.00 | 5,579 | -0.45(-0.62%) |
Jul 15, 2021 | 79.50 | 82.65 | 70.65 | 72.45 | 11,072 | -9.00(-11.05%) |
Jul 14, 2021 | 84.15 | 84.15 | 79.50 | 81.45 | 970 | -1.50(-1.81%) |
Jul 13, 2021 | 87.90 | 89.73 | 82.95 | 82.95 | 1,988 | -4.95(-5.63%) |
Jul 12, 2021 | 85.95 | 92.10 | 83.25 | 87.90 | 5,019 | +2.62(+3.08%) |
Jul 09, 2021 | 79.74 | 87.15 | 79.50 | 85.28 | 9,622 | +5.03(+6.26%) |
Jul 08, 2021 | 78.30 | 82.50 | 77.25 | 80.25 | 6,772 | +1.58(+2.00%) |
Jul 07, 2021 | 79.80 | 81.11 | 77.40 | 78.67 | 1,051 | -0.98(-1.22%) |
Jul 06, 2021 | 81.90 | 81.90 | 78.00 | 79.65 | 2,355 | -2.40(-2.93%) |
Jul 02, 2021 | 81.15 | 82.05 | 78.75 | 82.05 | 1,071 | +1.65(+2.05%) |