Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 71.01 | 71.93 | 70.41 | 70.96 | 197,310 | +0.51(+0.72%) |
Sep 29, 2021 | 71.78 | 72.20 | 70.18 | 70.45 | 432,188 | -0.87(-1.22%) |
Sep 28, 2021 | 73.13 | 73.45 | 71.10 | 71.32 | 437,694 | -2.59(-3.50%) |
Sep 27, 2021 | 72.05 | 74.33 | 71.32 | 73.91 | 306,681 | +1.74(+2.41%) |
Sep 24, 2021 | 72.52 | 72.86 | 71.65 | 72.18 | 184,551 | -1.16(-1.58%) |
Sep 23, 2021 | 73.00 | 73.71 | 72.10 | 73.34 | 424,736 | +1.13(+1.56%) |
Sep 22, 2021 | 71.72 | 73.00 | 71.65 | 72.21 | 368,349 | +0.96(+1.35%) |
Sep 21, 2021 | 71.22 | 71.59 | 70.11 | 71.24 | 200,984 | +0.67(+0.95%) |
Sep 20, 2021 | 71.55 | 71.77 | 69.39 | 70.57 | 489,867 | -3.87(-5.20%) |
Sep 17, 2021 | 73.18 | 74.62 | 72.85 | 74.44 | 1,314,938 | +1.43(+1.96%) |
Sep 16, 2021 | 73.40 | 73.41 | 72.41 | 73.00 | 313,781 | -0.96(-1.30%) |
Sep 15, 2021 | 73.46 | 74.05 | 72.60 | 73.97 | 429,184 | +0.57(+0.78%) |
Sep 14, 2021 | 74.49 | 75.23 | 72.99 | 73.40 | 281,630 | -0.85(-1.15%) |
Sep 13, 2021 | 73.83 | 74.55 | 71.75 | 74.25 | 397,242 | +0.99(+1.35%) |
Sep 10, 2021 | 75.30 | 75.99 | 73.17 | 73.26 | 217,016 | -1.07(-1.43%) |
Sep 09, 2021 | 73.52 | 75.49 | 73.35 | 74.33 | 203,502 | +0.64(+0.87%) |
Sep 08, 2021 | 76.06 | 76.06 | 73.08 | 73.68 | 615,123 | -2.29(-3.01%) |
Sep 07, 2021 | 75.95 | 77.15 | 75.60 | 75.97 | 519,006 | +0.24(+0.32%) |
Sep 03, 2021 | 76.58 | 76.82 | 75.09 | 75.73 | 510,474 | -0.95(-1.23%) |
Sep 02, 2021 | 76.10 | 77.76 | 76.00 | 76.68 | 564,327 | +1.37(+1.82%) |
Sep 01, 2021 | 75.11 | 76.18 | 74.82 | 75.31 | 535,996 | +0.19(+0.26%) |
Aug 31, 2021 | 74.69 | 75.65 | 74.09 | 75.12 | 643,239 | +0.31(+0.42%) |
Aug 30, 2021 | 75.09 | 75.27 | 73.78 | 74.81 | 351,528 | +0.41(+0.56%) |
Aug 27, 2021 | 73.09 | 74.82 | 72.57 | 74.39 | 396,123 | +1.56(+2.14%) |
Aug 26, 2021 | 73.31 | 74.94 | 72.50 | 72.83 | 196,066 | -0.61(-0.83%) |
Aug 25, 2021 | 73.43 | 74.30 | 72.80 | 73.44 | 386,716 | +0.20(+0.28%) |
Aug 24, 2021 | 72.32 | 73.33 | 72.18 | 73.23 | 238,941 | +1.46(+2.04%) |
Aug 23, 2021 | 69.88 | 71.97 | 69.55 | 71.77 | 644,755 | +2.89(+4.20%) |
Aug 20, 2021 | 67.53 | 69.08 | 67.53 | 68.88 | 323,453 | +1.36(+2.01%) |
Aug 19, 2021 | 69.11 | 69.50 | 67.33 | 67.52 | 475,142 | -2.55(-3.64%) |
Aug 18, 2021 | 69.95 | 71.31 | 69.00 | 70.07 | 288,220 | +0.31(+0.45%) |
Aug 17, 2021 | 71.07 | 71.07 | 68.47 | 69.76 | 665,575 | -2.52(-3.48%) |
Aug 16, 2021 | 74.23 | 74.23 | 71.95 | 72.28 | 1,102,465 | -2.52(-3.37%) |
Aug 13, 2021 | 77.56 | 77.56 | 74.55 | 74.80 | 272,835 | -2.80(-3.61%) |
Aug 12, 2021 | 77.72 | 78.03 | 76.46 | 77.60 | 186,718 | -0.59(-0.75%) |
Aug 11, 2021 | 80.28 | 80.28 | 76.50 | 78.19 | 534,262 | -1.41(-1.78%) |
Aug 10, 2021 | 78.89 | 80.24 | 78.44 | 79.60 | 623,023 | +1.54(+1.98%) |
Aug 09, 2021 | 76.05 | 78.54 | 75.47 | 78.06 | 327,417 | +2.24(+2.96%) |
Aug 06, 2021 | 76.67 | 76.93 | 75.42 | 75.82 | 400,275 | -0.33(-0.43%) |
Aug 05, 2021 | 75.30 | 76.90 | 74.79 | 76.15 | 217,060 | +0.82(+1.09%) |
Aug 04, 2021 | 76.22 | 77.10 | 75.11 | 75.33 | 175,609 | -1.24(-1.62%) |
Aug 03, 2021 | 76.77 | 76.89 | 75.36 | 76.57 | 177,585 | +0.16(+0.20%) |
Aug 02, 2021 | 77.48 | 78.24 | 76.28 | 76.41 | 317,793 | -0.45(-0.59%) |
Jul 30, 2021 | 75.84 | 78.11 | 75.71 | 76.86 | 476,008 | +0.22(+0.29%) |
Jul 29, 2021 | 76.61 | 77.57 | 76.05 | 76.64 | 386,231 | +0.59(+0.77%) |
Jul 28, 2021 | 73.26 | 76.56 | 73.26 | 76.05 | 304,299 | +3.54(+4.88%) |
Jul 27, 2021 | 74.02 | 74.02 | 70.95 | 72.52 | 425,061 | -1.98(-2.66%) |
Jul 26, 2021 | 74.63 | 76.32 | 73.78 | 74.50 | 385,674 | -0.41(-0.55%) |
Jul 23, 2021 | 76.75 | 76.75 | 74.33 | 74.92 | 251,792 | -2.19(-2.84%) |
Jul 22, 2021 | 79.22 | 79.22 | 76.31 | 77.10 | 216,108 | -1.77(-2.25%) |
Jul 21, 2021 | 76.02 | 78.87 | 76.02 | 78.87 | 218,790 | +3.44(+4.57%) |
Jul 20, 2021 | 73.49 | 75.81 | 72.21 | 75.43 | 264,749 | +2.58(+3.54%) |
Jul 19, 2021 | 71.90 | 73.31 | 70.46 | 72.85 | 607,811 | -1.05(-1.42%) |
Jul 16, 2021 | 76.44 | 76.44 | 73.56 | 73.90 | 353,667 | -1.85(-2.44%) |
Jul 15, 2021 | 75.71 | 77.78 | 74.39 | 75.74 | 449,096 | -0.14(-0.18%) |
Jul 14, 2021 | 80.03 | 80.17 | 75.72 | 75.88 | 833,789 | -3.78(-4.75%) |
Jul 13, 2021 | 81.32 | 81.45 | 79.46 | 79.66 | 944,112 | -2.20(-2.68%) |
Jul 12, 2021 | 81.06 | 81.86 | 80.08 | 81.86 | 359,850 | +1.33(+1.65%) |
Jul 09, 2021 | 80.47 | 80.72 | 79.13 | 80.53 | 336,261 | +0.92(+1.15%) |
Jul 08, 2021 | 77.75 | 80.02 | 76.61 | 79.61 | 352,835 | -0.89(-1.11%) |
Jul 07, 2021 | 83.17 | 83.78 | 79.74 | 80.50 | 641,677 | -2.06(-2.49%) |
Jul 06, 2021 | 83.06 | 83.78 | 81.73 | 82.56 | 1,009,411 | -0.53(-0.64%) |
Jul 02, 2021 | 84.97 | 85.31 | 82.82 | 83.09 | 418,779 | -1.64(-1.93%) |