Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.06 | 74.75 | 71.11 | 73.45 | 6,057 | +0.13(+0.18%) |
Sep 29, 2021 | 79.69 | 80.29 | 72.22 | 73.32 | 6,302 | -6.11(-7.69%) |
Sep 28, 2021 | 78.13 | 80.34 | 73.46 | 79.43 | 12,825 | -0.52(-0.65%) |
Sep 27, 2021 | 73.71 | 80.73 | 72.28 | 79.95 | 7,512 | +5.98(+8.08%) |
Sep 24, 2021 | 75.53 | 75.53 | 72.67 | 73.97 | 13,722 | -1.43(-1.90%) |
Sep 23, 2021 | 71.24 | 76.18 | 69.68 | 75.40 | 10,349 | +4.94(+7.01%) |
Sep 22, 2021 | 71.24 | 72.54 | 69.29 | 70.46 | 5,431 | -0.52(-0.73%) |
Sep 21, 2021 | 73.84 | 75.12 | 69.81 | 70.98 | 9,029 | -2.99(-4.04%) |
Sep 20, 2021 | 76.70 | 78.65 | 72.41 | 73.97 | 14,978 | -5.46(-6.87%) |
Sep 17, 2021 | 79.04 | 85.28 | 76.83 | 79.43 | 79,354 | +0.39(+0.49%) |
Sep 16, 2021 | 75.27 | 80.86 | 73.45 | 79.04 | 16,791 | +4.29(+5.74%) |
Sep 15, 2021 | 73.19 | 77.48 | 73.19 | 74.75 | 8,572 | +1.43(+1.95%) |
Sep 14, 2021 | 73.71 | 77.48 | 72.54 | 73.32 | 6,756 | +0.00(+0.00%) |
Sep 13, 2021 | 74.75 | 78.00 | 71.50 | 73.32 | 10,869 | -1.17(-1.57%) |
Sep 10, 2021 | 76.44 | 77.48 | 71.50 | 74.49 | 13,366 | -1.95(-2.55%) |
Sep 09, 2021 | 77.74 | 81.90 | 76.05 | 76.44 | 15,582 | -0.39(-0.51%) |
Sep 08, 2021 | 84.50 | 84.50 | 75.66 | 76.83 | 23,034 | -7.28(-8.66%) |
Sep 07, 2021 | 73.71 | 89.83 | 73.71 | 84.11 | 48,560 | +11.83(+16.37%) |
Sep 03, 2021 | 73.97 | 74.36 | 70.46 | 72.28 | 18,824 | -1.95(-2.63%) |
Sep 02, 2021 | 76.31 | 78.39 | 71.24 | 74.23 | 19,221 | -0.65(-0.87%) |
Sep 01, 2021 | 77.74 | 79.56 | 72.67 | 74.88 | 21,094 | -2.34(-3.03%) |
Aug 31, 2021 | 75.66 | 78.13 | 73.19 | 77.22 | 5,139 | +1.30(+1.71%) |
Aug 30, 2021 | 78.78 | 80.73 | 74.88 | 75.92 | 10,841 | -1.95(-2.50%) |
Aug 27, 2021 | 73.19 | 79.11 | 72.28 | 77.87 | 11,721 | +4.68(+6.39%) |
Aug 26, 2021 | 73.32 | 76.70 | 71.50 | 73.19 | 12,709 | -0.13(-0.18%) |
Aug 25, 2021 | 70.85 | 76.05 | 68.38 | 73.32 | 28,723 | +2.86(+4.06%) |
Aug 24, 2021 | 65.78 | 71.37 | 65.45 | 70.46 | 8,890 | +4.94(+7.54%) |
Aug 23, 2021 | 60.84 | 65.65 | 60.45 | 65.52 | 22,713 | +6.11(+10.28%) |
Aug 20, 2021 | 56.94 | 61.36 | 56.29 | 59.41 | 11,901 | +1.95(+3.39%) |
Aug 19, 2021 | 60.97 | 63.57 | 57.33 | 57.46 | 14,082 | -4.94(-7.92%) |
Aug 18, 2021 | 64.35 | 65.72 | 61.75 | 62.40 | 16,358 | -1.95(-3.03%) |
Aug 17, 2021 | 63.44 | 65.26 | 61.75 | 64.35 | 12,501 | +0.65(+1.02%) |
Aug 16, 2021 | 68.38 | 69.33 | 63.05 | 63.70 | 10,974 | -5.46(-7.89%) |
Aug 13, 2021 | 75.14 | 75.27 | 69.16 | 69.16 | 9,675 | -5.98(-7.96%) |
Aug 12, 2021 | 71.11 | 75.66 | 71.11 | 75.14 | 28,112 | +3.25(+4.52%) |
Aug 11, 2021 | 70.07 | 72.02 | 67.14 | 71.89 | 11,516 | +0.52(+0.73%) |
Aug 10, 2021 | 65.65 | 74.10 | 63.18 | 71.37 | 31,444 | +6.37(+9.80%) |
Aug 09, 2021 | 63.70 | 66.43 | 63.05 | 65.00 | 24,540 | +1.69(+2.67%) |
Aug 06, 2021 | 65.78 | 66.69 | 62.92 | 63.31 | 21,847 | -3.25(-4.88%) |
Aug 05, 2021 | 63.57 | 67.86 | 63.57 | 66.56 | 32,065 | +4.03(+6.44%) |
Aug 04, 2021 | 64.74 | 66.35 | 62.53 | 62.53 | 8,718 | -2.47(-3.80%) |
Aug 03, 2021 | 66.30 | 66.56 | 63.96 | 65.00 | 8,988 | -1.56(-2.34%) |
Aug 02, 2021 | 66.82 | 70.85 | 66.30 | 66.56 | 12,642 | +1.04(+1.59%) |
Jul 30, 2021 | 68.12 | 69.97 | 65.00 | 65.52 | 9,346 | -3.25(-4.73%) |
Jul 29, 2021 | 73.45 | 73.58 | 68.38 | 68.77 | 9,063 | -4.94(-6.70%) |
Jul 28, 2021 | 68.64 | 74.62 | 68.64 | 73.71 | 9,210 | +4.55(+6.58%) |
Jul 27, 2021 | 64.35 | 70.07 | 62.92 | 69.16 | 23,392 | +3.90(+5.98%) |
Jul 26, 2021 | 68.77 | 69.55 | 64.74 | 65.26 | 20,595 | -3.38(-4.92%) |
Jul 23, 2021 | 72.54 | 76.21 | 68.25 | 68.64 | 14,481 | -3.77(-5.21%) |
Jul 22, 2021 | 77.61 | 78.26 | 71.76 | 72.41 | 12,197 | -5.85(-7.48%) |
Jul 21, 2021 | 79.17 | 81.25 | 76.83 | 78.26 | 11,864 | +1.69(+2.21%) |
Jul 20, 2021 | 75.53 | 77.74 | 73.65 | 76.57 | 12,145 | +1.30(+1.73%) |
Jul 19, 2021 | 75.59 | 76.83 | 69.88 | 75.27 | 30,020 | -1.69(-2.20%) |
Jul 16, 2021 | 79.43 | 81.77 | 76.96 | 76.96 | 7,797 | -1.17(-1.50%) |
Jul 15, 2021 | 78.00 | 80.08 | 75.71 | 78.13 | 15,325 | +0.26(+0.33%) |
Jul 14, 2021 | 81.90 | 82.09 | 74.49 | 77.87 | 38,513 | -4.42(-5.37%) |
Jul 13, 2021 | 84.24 | 84.24 | 80.00 | 82.29 | 29,658 | -3.12(-3.65%) |
Jul 12, 2021 | 89.31 | 90.74 | 80.60 | 85.41 | 45,891 | -4.29(-4.78%) |
Jul 09, 2021 | 90.35 | 93.99 | 81.70 | 89.70 | 147,464 | -30.42(-25.32%) |
Jul 08, 2021 | 117.65 | 122.33 | 115.44 | 120.12 | 7,087 | -0.65(-0.54%) |
Jul 07, 2021 | 125.97 | 127.27 | 117.39 | 120.77 | 21,252 | -5.72(-4.52%) |
Jul 06, 2021 | 136.76 | 137.02 | 122.85 | 126.49 | 14,781 | -8.06(-5.99%) |
Jul 02, 2021 | 138.06 | 138.45 | 129.48 | 134.55 | 14,414 | -3.38(-2.45%) |