Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 70.67 | 71.95 | 70.37 | 71.03 | 537,221 | +0.75(+1.07%) |
Sep 29, 2021 | 71.96 | 72.48 | 70.15 | 70.28 | 565,277 | -1.14(-1.60%) |
Sep 28, 2021 | 73.00 | 73.87 | 70.95 | 71.42 | 724,400 | -3.05(-4.10%) |
Sep 27, 2021 | 74.61 | 75.74 | 73.55 | 74.47 | 384,870 | -1.18(-1.56%) |
Sep 24, 2021 | 76.79 | 77.26 | 75.48 | 75.65 | 503,197 | -1.72(-2.22%) |
Sep 23, 2021 | 78.06 | 78.06 | 76.21 | 77.37 | 461,413 | -0.04(-0.05%) |
Sep 22, 2021 | 77.07 | 78.35 | 76.59 | 77.41 | 343,326 | +0.29(+0.38%) |
Sep 21, 2021 | 75.55 | 77.61 | 75.52 | 77.12 | 593,018 | +1.67(+2.21%) |
Sep 20, 2021 | 75.70 | 76.50 | 74.02 | 75.45 | 551,966 | -1.90(-2.46%) |
Sep 17, 2021 | 78.27 | 79.43 | 76.82 | 77.35 | 4,806,382 | -0.79(-1.01%) |
Sep 16, 2021 | 76.47 | 78.39 | 76.09 | 78.14 | 1,020,600 | +1.62(+2.12%) |
Sep 15, 2021 | 74.04 | 76.76 | 73.01 | 76.52 | 766,802 | +2.48(+3.35%) |
Sep 14, 2021 | 72.94 | 75.49 | 72.94 | 74.04 | 832,473 | +0.44(+0.60%) |
Sep 13, 2021 | 75.00 | 75.35 | 73.28 | 73.60 | 746,033 | -0.62(-0.84%) |
Sep 10, 2021 | 74.64 | 75.93 | 73.93 | 74.22 | 529,202 | -0.52(-0.70%) |
Sep 09, 2021 | 72.82 | 75.49 | 72.10 | 74.74 | 716,561 | +1.56(+2.13%) |
Sep 08, 2021 | 74.42 | 76.50 | 73.05 | 73.18 | 968,055 | -1.96(-2.61%) |
Sep 07, 2021 | 75.46 | 76.76 | 73.46 | 75.14 | 1,470,586 | +0.51(+0.68%) |
Sep 03, 2021 | 71.00 | 75.69 | 69.36 | 74.63 | 1,996,190 | +2.11(+2.91%) |
Sep 02, 2021 | 69.05 | 75.05 | 68.99 | 72.52 | 3,799,524 | +9.47(+15.02%) |
Sep 01, 2021 | 62.07 | 63.49 | 62.05 | 63.05 | 962,353 | +1.04(+1.68%) |
Aug 31, 2021 | 62.43 | 63.02 | 61.66 | 62.01 | 390,252 | -0.43(-0.69%) |
Aug 30, 2021 | 62.21 | 63.18 | 62.03 | 62.44 | 408,802 | +0.39(+0.63%) |
Aug 27, 2021 | 60.08 | 62.28 | 59.98 | 62.05 | 564,609 | +2.06(+3.43%) |
Aug 26, 2021 | 60.87 | 61.75 | 59.95 | 59.99 | 398,986 | -0.98(-1.61%) |
Aug 25, 2021 | 61.10 | 61.75 | 60.55 | 60.97 | 447,384 | -0.10(-0.16%) |
Aug 24, 2021 | 61.10 | 62.76 | 60.60 | 61.07 | 1,078,481 | +0.24(+0.39%) |
Aug 23, 2021 | 60.14 | 61.41 | 59.73 | 60.83 | 1,296,107 | +0.81(+1.35%) |
Aug 20, 2021 | 60.14 | 60.91 | 59.85 | 60.02 | 465,445 | -0.05(-0.08%) |
Aug 19, 2021 | 60.37 | 60.79 | 59.59 | 60.07 | 353,482 | -0.50(-0.83%) |
Aug 18, 2021 | 61.34 | 61.82 | 60.16 | 60.57 | 324,871 | -0.63(-1.03%) |
Aug 17, 2021 | 61.83 | 62.48 | 60.52 | 61.20 | 300,493 | -0.93(-1.50%) |
Aug 16, 2021 | 61.63 | 62.62 | 59.73 | 62.13 | 507,522 | +0.35(+0.57%) |
Aug 13, 2021 | 60.26 | 61.91 | 59.72 | 61.78 | 340,010 | +1.33(+2.20%) |
Aug 12, 2021 | 60.32 | 61.04 | 58.72 | 60.45 | 366,739 | +0.44(+0.73%) |
Aug 11, 2021 | 62.50 | 62.50 | 59.68 | 60.01 | 449,660 | -2.46(-3.94%) |
Aug 10, 2021 | 64.36 | 64.42 | 62.18 | 62.47 | 302,661 | -1.48(-2.31%) |
Aug 09, 2021 | 63.97 | 64.40 | 63.22 | 63.95 | 280,389 | +0.09(+0.14%) |
Aug 06, 2021 | 63.95 | 64.40 | 63.29 | 63.86 | 285,554 | -0.50(-0.78%) |
Aug 05, 2021 | 63.75 | 64.80 | 63.18 | 64.36 | 306,137 | +0.39(+0.61%) |
Aug 04, 2021 | 63.25 | 64.11 | 62.70 | 63.97 | 505,855 | +0.71(+1.12%) |
Aug 03, 2021 | 64.44 | 65.39 | 62.16 | 63.26 | 529,129 | -1.21(-1.88%) |
Aug 02, 2021 | 63.25 | 64.85 | 62.60 | 64.47 | 494,518 | +0.90(+1.42%) |
Jul 30, 2021 | 63.64 | 64.53 | 63.13 | 63.57 | 445,801 | -0.44(-0.69%) |
Jul 29, 2021 | 64.11 | 64.85 | 63.82 | 64.01 | 334,542 | -0.14(-0.22%) |
Jul 28, 2021 | 63.60 | 64.75 | 63.10 | 64.15 | 312,990 | +0.77(+1.21%) |
Jul 27, 2021 | 64.14 | 64.89 | 62.13 | 63.38 | 316,655 | -0.78(-1.22%) |
Jul 26, 2021 | 65.89 | 66.15 | 64.00 | 64.16 | 385,762 | -1.83(-2.77%) |
Jul 23, 2021 | 67.00 | 67.00 | 65.40 | 65.99 | 1,008,543 | -1.70(-2.51%) |
Jul 22, 2021 | 67.86 | 68.61 | 67.27 | 67.69 | 522,742 | +0.02(+0.03%) |
Jul 21, 2021 | 65.92 | 68.04 | 65.18 | 67.67 | 659,599 | +1.49(+2.25%) |
Jul 20, 2021 | 65.17 | 66.86 | 63.17 | 66.18 | 578,904 | +1.54(+2.38%) |
Jul 19, 2021 | 64.03 | 65.00 | 63.34 | 64.64 | 560,179 | -0.91(-1.39%) |
Jul 16, 2021 | 64.37 | 66.34 | 62.96 | 65.55 | 892,082 | +1.92(+3.02%) |
Jul 15, 2021 | 63.32 | 63.67 | 62.51 | 63.63 | 999,340 | +0.39(+0.62%) |
Jul 14, 2021 | 63.34 | 63.51 | 62.94 | 63.24 | 869,598 | +0.19(+0.30%) |
Jul 13, 2021 | 63.89 | 64.25 | 62.90 | 63.05 | 593,715 | -0.95(-1.48%) |
Jul 12, 2021 | 66.00 | 66.59 | 62.78 | 64.00 | 528,918 | -1.70(-2.59%) |
Jul 09, 2021 | 63.26 | 65.75 | 62.67 | 65.70 | 798,345 | +2.08(+3.27%) |
Jul 08, 2021 | 61.13 | 64.22 | 60.90 | 63.62 | 771,702 | +0.79(+1.26%) |
Jul 07, 2021 | 62.00 | 63.63 | 61.60 | 62.83 | 844,714 | +0.92(+1.49%) |
Jul 06, 2021 | 61.19 | 62.70 | 61.02 | 61.91 | 444,828 | +0.18(+0.29%) |
Jul 02, 2021 | 61.68 | 62.29 | 60.61 | 61.73 | 371,771 | +0.39(+0.64%) |