Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 67.96 | 68.79 | 67.42 | 68.02 | 1,539,470 | +0.06(+0.09%) |
Sep 29, 2021 | 70.09 | 70.39 | 67.82 | 67.96 | 1,397,361 | -1.69(-2.43%) |
Sep 28, 2021 | 70.97 | 71.41 | 69.49 | 69.65 | 1,396,848 | -2.45(-3.40%) |
Sep 27, 2021 | 72.03 | 72.85 | 70.28 | 72.10 | 1,435,860 | -0.75(-1.03%) |
Sep 24, 2021 | 73.66 | 73.67 | 72.40 | 72.85 | 1,033,651 | -0.90(-1.22%) |
Sep 23, 2021 | 73.59 | 74.59 | 73.05 | 73.75 | 899,736 | +0.17(+0.23%) |
Sep 22, 2021 | 73.98 | 74.91 | 73.02 | 73.58 | 881,785 | -0.89(-1.20%) |
Sep 21, 2021 | 73.99 | 75.56 | 73.97 | 74.47 | 1,189,109 | +0.50(+0.68%) |
Sep 20, 2021 | 76.83 | 77.22 | 73.16 | 73.97 | 2,497,739 | -4.28(-5.47%) |
Sep 17, 2021 | 76.75 | 78.89 | 76.75 | 78.25 | 2,469,180 | +2.64(+3.49%) |
Sep 16, 2021 | 74.50 | 75.88 | 73.72 | 75.61 | 1,686,759 | +1.46(+1.97%) |
Sep 15, 2021 | 75.37 | 75.37 | 72.65 | 74.15 | 2,962,157 | -1.41(-1.87%) |
Sep 14, 2021 | 77.06 | 77.33 | 74.48 | 75.56 | 2,071,114 | -1.44(-1.87%) |
Sep 13, 2021 | 78.19 | 78.27 | 76.08 | 77.00 | 1,353,951 | -1.54(-1.96%) |
Sep 10, 2021 | 80.14 | 80.62 | 78.52 | 78.54 | 863,289 | -1.29(-1.62%) |
Sep 09, 2021 | 79.41 | 80.91 | 79.41 | 79.83 | 737,160 | -0.09(-0.11%) |
Sep 08, 2021 | 81.67 | 81.67 | 79.20 | 79.92 | 1,432,023 | -1.94(-2.37%) |
Sep 07, 2021 | 86.70 | 87.00 | 81.72 | 81.86 | 2,035,060 | -4.76(-5.50%) |
Sep 03, 2021 | 84.16 | 87.13 | 83.60 | 86.62 | 1,453,719 | +2.39(+2.84%) |
Sep 02, 2021 | 83.73 | 85.49 | 83.00 | 84.23 | 784,103 | +0.90(+1.08%) |
Sep 01, 2021 | 82.94 | 84.65 | 82.69 | 83.33 | 1,298,849 | +0.11(+0.13%) |
Aug 31, 2021 | 82.97 | 83.48 | 81.32 | 83.22 | 986,379 | +0.06(+0.07%) |
Aug 30, 2021 | 81.77 | 83.21 | 81.29 | 83.16 | 916,177 | +1.95(+2.40%) |
Aug 27, 2021 | 80.56 | 82.45 | 80.35 | 81.21 | 563,460 | +0.50(+0.62%) |
Aug 26, 2021 | 80.82 | 82.25 | 79.95 | 80.71 | 875,425 | +0.07(+0.09%) |
Aug 25, 2021 | 81.02 | 81.34 | 79.82 | 80.64 | 691,756 | -0.29(-0.36%) |
Aug 24, 2021 | 80.33 | 81.20 | 79.83 | 80.93 | 775,940 | +0.63(+0.78%) |
Aug 23, 2021 | 79.11 | 81.29 | 79.01 | 80.30 | 865,423 | +1.44(+1.83%) |
Aug 20, 2021 | 77.50 | 78.94 | 77.50 | 78.86 | 575,247 | +1.42(+1.83%) |
Aug 19, 2021 | 78.36 | 79.05 | 76.98 | 77.44 | 1,107,382 | -2.10(-2.64%) |
Aug 18, 2021 | 80.24 | 81.00 | 78.91 | 79.54 | 921,619 | -0.49(-0.61%) |
Aug 17, 2021 | 79.12 | 80.11 | 76.98 | 80.03 | 1,188,779 | +0.19(+0.24%) |
Aug 16, 2021 | 82.78 | 82.80 | 79.04 | 79.84 | 1,644,986 | -3.41(-4.10%) |
Aug 13, 2021 | 82.40 | 83.66 | 81.94 | 83.25 | 774,261 | +0.85(+1.03%) |
Aug 12, 2021 | 82.64 | 82.98 | 81.00 | 82.40 | 1,294,347 | -0.76(-0.91%) |
Aug 11, 2021 | 85.03 | 85.03 | 81.40 | 83.16 | 2,124,863 | -1.84(-2.16%) |
Aug 10, 2021 | 81.54 | 85.71 | 80.66 | 85.00 | 3,196,467 | +5.22(+6.54%) |
Aug 09, 2021 | 83.86 | 83.86 | 79.43 | 79.78 | 2,818,950 | -4.17(-4.97%) |
Aug 06, 2021 | 86.45 | 86.58 | 83.62 | 83.95 | 919,146 | -3.23(-3.70%) |
Aug 05, 2021 | 88.80 | 88.80 | 86.75 | 87.18 | 886,685 | -1.38(-1.56%) |
Aug 04, 2021 | 88.88 | 89.69 | 87.41 | 88.56 | 667,688 | +0.10(+0.11%) |
Aug 03, 2021 | 89.56 | 89.83 | 87.96 | 88.46 | 882,494 | -1.01(-1.13%) |
Aug 02, 2021 | 89.13 | 89.52 | 86.57 | 89.47 | 824,162 | +0.84(+0.95%) |
Jul 30, 2021 | 89.14 | 90.29 | 88.26 | 88.63 | 984,569 | -1.27(-1.41%) |
Jul 29, 2021 | 88.17 | 90.50 | 87.49 | 89.90 | 1,171,122 | +2.19(+2.50%) |
Jul 28, 2021 | 86.38 | 88.37 | 86.17 | 87.71 | 707,160 | +1.70(+1.98%) |
Jul 27, 2021 | 87.83 | 88.51 | 83.12 | 86.01 | 800,824 | -1.43(-1.64%) |
Jul 26, 2021 | 87.50 | 88.94 | 87.16 | 87.44 | 934,561 | -0.62(-0.70%) |
Jul 23, 2021 | 86.37 | 88.24 | 86.28 | 88.06 | 886,400 | +1.40(+1.62%) |
Jul 22, 2021 | 86.41 | 86.90 | 85.94 | 86.66 | 591,419 | +1.10(+1.29%) |
Jul 21, 2021 | 84.52 | 85.74 | 83.88 | 85.56 | 638,455 | +0.69(+0.81%) |
Jul 20, 2021 | 84.58 | 85.46 | 82.95 | 84.87 | 997,136 | +1.35(+1.62%) |
Jul 19, 2021 | 80.35 | 84.20 | 80.00 | 83.52 | 1,027,831 | +1.94(+2.38%) |
Jul 16, 2021 | 81.67 | 82.96 | 81.09 | 81.58 | 900,760 | +0.11(+0.14%) |
Jul 15, 2021 | 81.55 | 82.50 | 80.21 | 81.47 | 869,187 | +0.04(+0.05%) |
Jul 14, 2021 | 85.09 | 85.60 | 81.26 | 81.43 | 825,141 | -3.23(-3.82%) |
Jul 13, 2021 | 84.63 | 85.88 | 83.76 | 84.66 | 631,632 | +0.15(+0.18%) |
Jul 12, 2021 | 85.24 | 86.17 | 83.40 | 84.51 | 619,006 | -0.73(-0.86%) |
Jul 09, 2021 | 84.52 | 86.14 | 83.98 | 85.24 | 683,626 | +0.95(+1.13%) |
Jul 08, 2021 | 83.49 | 84.81 | 81.43 | 84.29 | 912,871 | -1.18(-1.38%) |
Jul 07, 2021 | 87.08 | 87.85 | 85.41 | 85.47 | 1,336,024 | -0.79(-0.92%) |
Jul 06, 2021 | 84.30 | 86.50 | 84.30 | 86.26 | 1,038,867 | +2.09(+2.48%) |
Jul 02, 2021 | 83.10 | 84.36 | 83.10 | 84.17 | 680,477 | +0.87(+1.04%) |