Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 85.41 | 85.41 | 81.12 | 81.74 | 741,805 | -3.46(-4.06%) |
Sep 29, 2021 | 84.03 | 85.77 | 83.34 | 85.20 | 741,403 | +1.65(+1.97%) |
Sep 28, 2021 | 82.01 | 84.76 | 81.93 | 83.55 | 755,527 | +1.18(+1.43%) |
Sep 27, 2021 | 78.83 | 83.82 | 78.79 | 82.37 | 909,276 | +3.87(+4.93%) |
Sep 24, 2021 | 77.28 | 79.20 | 76.30 | 78.50 | 447,079 | +0.94(+1.21%) |
Sep 23, 2021 | 74.16 | 78.19 | 74.16 | 77.56 | 817,875 | +3.56(+4.81%) |
Sep 22, 2021 | 76.66 | 76.66 | 72.43 | 74.00 | 1,131,966 | +1.41(+1.94%) |
Sep 21, 2021 | 74.80 | 74.80 | 72.48 | 72.59 | 381,676 | -1.69(-2.28%) |
Sep 20, 2021 | 73.87 | 74.53 | 71.51 | 74.28 | 500,355 | -1.35(-1.79%) |
Sep 17, 2021 | 77.95 | 78.42 | 75.30 | 75.63 | 936,219 | -2.79(-3.56%) |
Sep 16, 2021 | 77.86 | 79.41 | 76.61 | 78.42 | 456,067 | +1.51(+1.96%) |
Sep 15, 2021 | 75.93 | 78.19 | 75.77 | 76.91 | 495,324 | +1.57(+2.08%) |
Sep 14, 2021 | 75.04 | 76.33 | 72.96 | 75.34 | 509,265 | +2.13(+2.91%) |
Sep 13, 2021 | 74.83 | 74.83 | 72.45 | 73.21 | 507,977 | -0.81(-1.09%) |
Sep 10, 2021 | 73.69 | 75.40 | 73.05 | 74.02 | 504,932 | +0.98(+1.34%) |
Sep 09, 2021 | 72.43 | 73.38 | 72.03 | 73.04 | 331,157 | +0.27(+0.37%) |
Sep 08, 2021 | 73.39 | 73.90 | 72.61 | 72.77 | 272,633 | -1.02(-1.38%) |
Sep 07, 2021 | 74.07 | 74.37 | 72.90 | 73.79 | 451,217 | +0.22(+0.30%) |
Sep 03, 2021 | 73.67 | 74.29 | 73.01 | 73.57 | 239,534 | -0.33(-0.45%) |
Sep 02, 2021 | 73.75 | 74.26 | 73.41 | 73.90 | 262,920 | +0.35(+0.48%) |
Sep 01, 2021 | 73.38 | 73.40 | 72.31 | 73.55 | 359,579 | +0.38(+0.52%) |
Aug 31, 2021 | 73.64 | 73.89 | 72.94 | 73.17 | 368,520 | -0.31(-0.42%) |
Aug 30, 2021 | 73.99 | 74.09 | 72.81 | 73.48 | 271,638 | -0.35(-0.47%) |
Aug 27, 2021 | 73.25 | 74.41 | 73.00 | 73.83 | 278,173 | +0.61(+0.83%) |
Aug 26, 2021 | 74.35 | 74.38 | 72.70 | 73.22 | 266,726 | -1.12(-1.51%) |
Aug 25, 2021 | 74.28 | 74.93 | 73.50 | 74.34 | 358,898 | -0.16(-0.21%) |
Aug 24, 2021 | 74.80 | 76.14 | 73.86 | 74.50 | 304,310 | -0.18(-0.24%) |
Aug 23, 2021 | 77.44 | 77.52 | 74.58 | 74.68 | 405,886 | -1.58(-2.07%) |
Aug 20, 2021 | 73.86 | 76.50 | 73.61 | 76.26 | 341,504 | +2.29(+3.10%) |
Aug 19, 2021 | 74.41 | 74.61 | 72.79 | 73.97 | 562,697 | -1.29(-1.71%) |
Aug 18, 2021 | 77.49 | 77.95 | 74.82 | 75.26 | 548,909 | -2.39(-3.08%) |
Aug 17, 2021 | 77.38 | 78.04 | 75.22 | 77.65 | 379,970 | -0.27(-0.35%) |
Aug 16, 2021 | 76.43 | 78.45 | 75.38 | 77.92 | 471,015 | +1.32(+1.72%) |
Aug 13, 2021 | 74.70 | 77.00 | 74.33 | 76.60 | 583,189 | +2.17(+2.92%) |
Aug 12, 2021 | 73.50 | 74.87 | 72.47 | 74.43 | 388,427 | +1.08(+1.47%) |
Aug 11, 2021 | 72.57 | 73.46 | 71.21 | 73.35 | 407,685 | +1.20(+1.66%) |
Aug 10, 2021 | 72.61 | 72.98 | 71.01 | 72.15 | 309,431 | -0.18(-0.25%) |
Aug 09, 2021 | 71.85 | 72.70 | 69.50 | 72.33 | 338,332 | -0.54(-0.74%) |
Aug 06, 2021 | 71.52 | 74.18 | 71.06 | 72.87 | 438,398 | +2.35(+3.33%) |
Aug 05, 2021 | 68.62 | 71.02 | 67.64 | 70.52 | 544,532 | +3.19(+4.74%) |
Aug 04, 2021 | 67.11 | 68.23 | 66.33 | 67.33 | 502,799 | -0.18(-0.27%) |
Aug 03, 2021 | 66.48 | 67.88 | 65.92 | 67.51 | 470,050 | +1.34(+2.03%) |
Aug 02, 2021 | 67.42 | 68.24 | 65.75 | 66.17 | 274,151 | -0.80(-1.19%) |
Jul 30, 2021 | 67.36 | 67.94 | 66.15 | 66.97 | 421,252 | -0.81(-1.20%) |
Jul 29, 2021 | 67.17 | 68.22 | 66.76 | 67.78 | 192,587 | +1.30(+1.96%) |
Jul 28, 2021 | 66.38 | 66.98 | 65.16 | 66.48 | 193,578 | +0.50(+0.76%) |
Jul 27, 2021 | 65.48 | 66.03 | 64.63 | 65.98 | 196,659 | -0.29(-0.44%) |
Jul 26, 2021 | 65.98 | 66.91 | 65.14 | 66.27 | 278,411 | +0.64(+0.98%) |
Jul 23, 2021 | 65.37 | 65.67 | 64.17 | 65.63 | 240,059 | +0.76(+1.17%) |
Jul 22, 2021 | 65.50 | 65.50 | 64.03 | 64.87 | 203,977 | -0.61(-0.93%) |
Jul 21, 2021 | 65.00 | 66.29 | 65.00 | 65.48 | 289,677 | +0.54(+0.83%) |
Jul 20, 2021 | 63.43 | 65.61 | 62.99 | 64.94 | 308,514 | +1.51(+2.38%) |
Jul 19, 2021 | 62.80 | 63.53 | 62.13 | 63.43 | 461,188 | -0.64(-1.00%) |
Jul 16, 2021 | 66.39 | 66.58 | 63.71 | 64.07 | 501,783 | -1.89(-2.87%) |
Jul 15, 2021 | 65.84 | 66.52 | 64.85 | 65.96 | 246,193 | -0.43(-0.65%) |
Jul 14, 2021 | 66.91 | 67.85 | 66.20 | 66.39 | 200,558 | +0.09(+0.14%) |
Jul 13, 2021 | 67.30 | 68.44 | 66.27 | 66.30 | 334,573 | -1.49(-2.20%) |
Jul 12, 2021 | 67.85 | 68.15 | 66.40 | 67.79 | 289,120 | +0.01(+0.01%) |
Jul 09, 2021 | 66.92 | 67.93 | 66.78 | 67.78 | 340,430 | +2.10(+3.20%) |
Jul 08, 2021 | 64.47 | 66.58 | 63.66 | 65.68 | 425,827 | -0.52(-0.79%) |
Jul 07, 2021 | 66.17 | 66.73 | 65.57 | 66.20 | 468,109 | -0.48(-0.72%) |
Jul 06, 2021 | 68.85 | 68.93 | 66.20 | 66.68 | 377,532 | -2.25(-3.26%) |
Jul 02, 2021 | 68.60 | 69.19 | 67.63 | 68.93 | 252,328 | +0.57(+0.83%) |