Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 68.51 | 69.09 | 67.58 | 68.11 | 2,157,754 | +0.40(+0.59%) |
Sep 29, 2021 | 69.30 | 69.87 | 67.70 | 67.71 | 2,985,259 | -1.93(-2.77%) |
Sep 28, 2021 | 70.23 | 71.64 | 68.31 | 69.64 | 3,065,249 | -0.86(-1.22%) |
Sep 27, 2021 | 69.11 | 70.84 | 67.89 | 70.50 | 3,691,659 | +0.67(+0.96%) |
Sep 24, 2021 | 72.80 | 72.80 | 68.68 | 69.83 | 5,953,858 | -3.62(-4.93%) |
Sep 23, 2021 | 74.52 | 75.25 | 73.44 | 73.45 | 2,162,919 | -0.39(-0.53%) |
Sep 22, 2021 | 74.82 | 75.89 | 73.56 | 73.84 | 2,065,048 | -1.31(-1.74%) |
Sep 21, 2021 | 75.39 | 76.47 | 74.30 | 75.15 | 1,680,012 | -0.48(-0.63%) |
Sep 20, 2021 | 74.29 | 75.89 | 74.00 | 75.63 | 2,118,527 | +0.01(+0.01%) |
Sep 17, 2021 | 75.45 | 76.32 | 74.91 | 75.62 | 2,550,687 | +0.70(+0.93%) |
Sep 16, 2021 | 73.16 | 75.06 | 73.04 | 74.92 | 2,219,594 | +1.27(+1.72%) |
Sep 15, 2021 | 72.34 | 73.70 | 71.74 | 73.65 | 2,445,925 | +1.43(+1.98%) |
Sep 14, 2021 | 73.91 | 74.15 | 71.75 | 72.22 | 1,769,717 | -1.42(-1.93%) |
Sep 13, 2021 | 74.73 | 74.88 | 71.93 | 73.64 | 3,003,164 | -1.35(-1.80%) |
Sep 10, 2021 | 76.99 | 77.90 | 74.68 | 74.99 | 2,696,611 | -1.61(-2.10%) |
Sep 09, 2021 | 75.99 | 76.89 | 75.54 | 76.60 | 2,386,716 | +0.65(+0.86%) |
Sep 08, 2021 | 75.63 | 76.40 | 73.90 | 75.95 | 3,180,921 | +0.13(+0.17%) |
Sep 07, 2021 | 76.75 | 77.29 | 75.16 | 75.82 | 4,502,703 | -0.93(-1.21%) |
Sep 03, 2021 | 79.23 | 79.98 | 76.55 | 76.75 | 6,574,072 | -2.56(-3.23%) |
Sep 02, 2021 | 79.28 | 81.37 | 78.50 | 79.31 | 19,136,854 | -8.12(-9.29%) |
Sep 01, 2021 | 88.29 | 89.05 | 86.60 | 87.43 | 7,447,671 | -0.69(-0.78%) |
Aug 31, 2021 | 90.27 | 91.12 | 87.92 | 88.12 | 2,507,073 | -1.98(-2.20%) |
Aug 30, 2021 | 88.99 | 91.35 | 88.27 | 90.10 | 1,706,767 | +1.99(+2.26%) |
Aug 27, 2021 | 90.00 | 91.22 | 88.07 | 88.11 | 1,476,689 | -1.44(-1.61%) |
Aug 26, 2021 | 92.32 | 92.32 | 88.47 | 89.55 | 1,806,146 | -2.66(-2.88%) |
Aug 25, 2021 | 92.10 | 92.76 | 90.75 | 92.21 | 995,681 | +0.11(+0.12%) |
Aug 24, 2021 | 88.62 | 92.29 | 88.53 | 92.10 | 1,566,249 | +3.77(+4.27%) |
Aug 23, 2021 | 86.78 | 89.22 | 86.60 | 88.33 | 1,434,894 | +1.81(+2.09%) |
Aug 20, 2021 | 89.58 | 89.92 | 86.26 | 86.52 | 2,372,286 | -3.18(-3.55%) |
Aug 19, 2021 | 90.25 | 91.25 | 89.36 | 89.70 | 986,277 | -1.37(-1.50%) |
Aug 18, 2021 | 93.18 | 94.25 | 91.08 | 91.07 | 1,280,162 | -1.52(-1.64%) |
Aug 17, 2021 | 91.72 | 93.33 | 90.67 | 92.59 | 1,627,541 | +0.81(+0.88%) |
Aug 16, 2021 | 94.50 | 94.98 | 90.52 | 91.78 | 1,723,771 | -3.92(-4.10%) |
Aug 13, 2021 | 95.20 | 97.74 | 94.87 | 95.70 | 2,655,160 | +0.62(+0.65%) |
Aug 12, 2021 | 91.56 | 95.28 | 91.26 | 95.08 | 2,284,076 | +3.74(+4.09%) |
Aug 11, 2021 | 90.37 | 94.32 | 90.24 | 91.34 | 2,233,422 | +0.61(+0.67%) |
Aug 10, 2021 | 91.48 | 91.91 | 89.55 | 90.73 | 1,295,486 | -0.41(-0.45%) |
Aug 09, 2021 | 88.80 | 91.48 | 88.41 | 91.14 | 1,798,373 | +1.92(+2.15%) |
Aug 06, 2021 | 91.93 | 92.47 | 88.43 | 89.22 | 2,447,914 | -2.72(-2.96%) |
Aug 05, 2021 | 89.80 | 92.00 | 88.91 | 91.94 | 2,225,017 | +1.90(+2.11%) |
Aug 04, 2021 | 86.58 | 90.75 | 86.58 | 90.04 | 2,832,345 | +3.29(+3.79%) |
Aug 03, 2021 | 85.47 | 87.21 | 84.63 | 86.75 | 1,300,899 | +1.37(+1.60%) |
Aug 02, 2021 | 83.88 | 86.30 | 81.50 | 85.38 | 2,059,802 | +1.68(+2.01%) |
Jul 30, 2021 | 85.22 | 86.31 | 83.42 | 83.70 | 2,555,952 | -2.97(-3.43%) |
Jul 29, 2021 | 88.43 | 90.18 | 86.56 | 86.67 | 1,820,505 | -2.76(-3.09%) |
Jul 28, 2021 | 87.15 | 89.47 | 85.48 | 89.43 | 2,387,816 | +4.08(+4.78%) |
Jul 27, 2021 | 85.96 | 86.47 | 82.55 | 85.35 | 2,265,978 | -1.00(-1.16%) |
Jul 26, 2021 | 86.18 | 90.24 | 85.77 | 86.35 | 3,157,361 | -0.39(-0.45%) |
Jul 23, 2021 | 84.18 | 87.27 | 83.38 | 86.74 | 2,825,989 | +2.07(+2.44%) |
Jul 22, 2021 | 83.45 | 84.79 | 82.61 | 84.67 | 1,836,580 | +1.47(+1.77%) |
Jul 21, 2021 | 82.73 | 83.98 | 82.34 | 83.20 | 1,708,309 | +0.50(+0.60%) |
Jul 20, 2021 | 82.31 | 83.16 | 81.06 | 82.70 | 2,650,167 | +0.46(+0.56%) |
Jul 19, 2021 | 75.45 | 82.62 | 75.13 | 82.24 | 5,405,214 | +5.26(+6.83%) |
Jul 16, 2021 | 78.48 | 78.97 | 76.31 | 76.98 | 2,004,076 | -0.51(-0.66%) |
Jul 15, 2021 | 80.08 | 80.08 | 75.91 | 77.49 | 2,876,260 | -1.42(-1.80%) |
Jul 14, 2021 | 84.33 | 84.75 | 78.84 | 78.91 | 2,901,631 | -5.31(-6.30%) |
Jul 13, 2021 | 84.00 | 86.09 | 83.26 | 84.22 | 2,093,055 | -0.13(-0.15%) |
Jul 12, 2021 | 86.00 | 87.17 | 83.39 | 84.35 | 2,311,503 | -1.22(-1.43%) |
Jul 09, 2021 | 80.74 | 85.61 | 80.65 | 85.57 | 3,884,145 | +4.33(+5.33%) |
Jul 08, 2021 | 80.52 | 81.70 | 77.43 | 81.24 | 5,572,820 | -2.40(-2.87%) |
Jul 07, 2021 | 84.48 | 85.33 | 82.11 | 83.64 | 3,021,151 | -0.78(-0.92%) |
Jul 06, 2021 | 80.90 | 84.43 | 80.90 | 84.42 | 3,938,229 | +3.87(+4.80%) |
Jul 02, 2021 | 80.51 | 81.45 | 79.48 | 80.55 | 3,096,114 | -0.09(-0.11%) |