Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 87.20 | 87.20 | 87.20 | 0 | -2.80(-3.11%) | |
Sep 29, 2021 | 87.09 | 92.51 | 86.68 | 90.00 | 4,675,286 | +2.74(+3.14%) |
Sep 28, 2021 | 90.80 | 91.44 | 86.93 | 87.26 | 3,951,527 | -0.99(-1.12%) |
Sep 27, 2021 | 83.52 | 88.64 | 83.13 | 88.25 | 1,920,837 | +6.86(+8.43%) |
Sep 24, 2021 | 79.00 | 81.90 | 79.00 | 81.39 | 965,602 | +2.11(+2.66%) |
Sep 23, 2021 | 78.01 | 79.74 | 77.46 | 79.28 | 869,724 | +1.80(+2.32%) |
Sep 22, 2021 | 77.36 | 78.55 | 76.80 | 77.48 | 1,056,743 | +1.58(+2.08%) |
Sep 21, 2021 | 78.54 | 78.75 | 74.84 | 75.90 | 1,047,432 | -1.51(-1.95%) |
Sep 20, 2021 | 75.17 | 78.12 | 75.10 | 77.41 | 2,653,753 | -0.35(-0.45%) |
Sep 17, 2021 | 77.47 | 78.50 | 77.30 | 77.76 | 2,464,007 | +0.15(+0.19%) |
Sep 16, 2021 | 80.00 | 80.00 | 76.65 | 77.61 | 1,695,697 | -2.51(-3.13%) |
Sep 15, 2021 | 76.32 | 80.50 | 76.32 | 80.12 | 1,999,451 | +5.54(+7.43%) |
Sep 14, 2021 | 77.08 | 77.30 | 73.96 | 74.58 | 1,145,852 | -1.32(-1.74%) |
Sep 13, 2021 | 74.30 | 77.12 | 74.30 | 75.90 | 975,451 | +2.66(+3.63%) |
Sep 10, 2021 | 75.14 | 75.14 | 72.60 | 73.24 | 796,449 | -0.86(-1.16%) |
Sep 09, 2021 | 74.03 | 74.95 | 73.00 | 74.10 | 1,155,982 | +0.33(+0.45%) |
Sep 08, 2021 | 71.57 | 74.11 | 71.57 | 73.77 | 993,629 | +2.69(+3.78%) |
Sep 07, 2021 | 70.87 | 71.76 | 70.76 | 71.08 | 842,825 | -0.47(-0.66%) |
Sep 03, 2021 | 69.42 | 72.03 | 68.63 | 71.55 | 1,151,379 | +2.17(+3.13%) |
Sep 02, 2021 | 66.56 | 70.88 | 66.56 | 69.38 | 1,451,327 | +3.81(+5.81%) |
Sep 01, 2021 | 63.99 | 67.06 | 63.85 | 65.57 | 1,118,284 | +1.35(+2.10%) |
Aug 31, 2021 | 63.58 | 64.92 | 63.27 | 64.22 | 843,349 | -0.03(-0.05%) |
Aug 30, 2021 | 63.51 | 65.43 | 63.21 | 64.25 | 778,482 | +0.50(+0.78%) |
Aug 27, 2021 | 60.73 | 64.19 | 60.73 | 63.75 | 1,067,006 | +3.89(+6.50%) |
Aug 26, 2021 | 60.13 | 60.83 | 59.53 | 59.86 | 736,270 | -0.72(-1.19%) |
Aug 25, 2021 | 59.26 | 60.85 | 58.35 | 60.58 | 556,821 | +1.32(+2.23%) |
Aug 24, 2021 | 60.00 | 60.23 | 58.91 | 59.26 | 736,131 | +0.16(+0.27%) |
Aug 23, 2021 | 59.74 | 59.91 | 58.83 | 59.10 | 946,201 | +1.27(+2.20%) |
Aug 20, 2021 | 57.98 | 59.01 | 57.60 | 57.83 | 477,242 | -0.71(-1.21%) |
Aug 19, 2021 | 59.17 | 60.08 | 57.52 | 58.54 | 816,976 | -1.86(-3.08%) |
Aug 18, 2021 | 62.27 | 62.81 | 60.30 | 60.40 | 631,642 | -1.97(-3.16%) |
Aug 17, 2021 | 61.82 | 63.81 | 61.48 | 62.37 | 459,793 | +0.10(+0.16%) |
Aug 16, 2021 | 62.88 | 63.29 | 61.74 | 62.27 | 691,940 | -1.72(-2.69%) |
Aug 13, 2021 | 65.80 | 65.82 | 63.84 | 63.99 | 591,010 | -1.28(-1.96%) |
Aug 12, 2021 | 65.76 | 65.81 | 64.49 | 65.27 | 403,745 | -0.22(-0.34%) |
Aug 11, 2021 | 64.77 | 65.81 | 63.96 | 65.49 | 556,191 | -0.04(-0.06%) |
Aug 10, 2021 | 64.73 | 65.73 | 64.01 | 65.53 | 423,455 | +1.64(+2.57%) |
Aug 09, 2021 | 64.56 | 64.70 | 63.05 | 63.89 | 690,814 | -1.71(-2.61%) |
Aug 06, 2021 | 65.60 | 65.86 | 64.49 | 65.60 | 419,779 | +0.96(+1.48%) |
Aug 05, 2021 | 63.25 | 65.46 | 63.25 | 64.64 | 520,817 | +1.39(+2.20%) |
Aug 04, 2021 | 64.22 | 65.31 | 63.22 | 63.25 | 882,209 | -2.15(-3.29%) |
Aug 03, 2021 | 64.16 | 66.32 | 63.85 | 65.40 | 1,292,396 | +0.67(+1.03%) |
Aug 02, 2021 | 64.68 | 66.71 | 64.38 | 64.73 | 757,808 | -0.20(-0.31%) |
Jul 30, 2021 | 63.68 | 65.06 | 63.68 | 64.93 | 909,125 | +0.73(+1.13%) |
Jul 29, 2021 | 65.08 | 65.08 | 63.42 | 64.21 | 471,585 | +0.15(+0.23%) |
Jul 28, 2021 | 64.29 | 65.04 | 63.25 | 64.06 | 552,166 | -0.20(-0.31%) |
Jul 27, 2021 | 65.54 | 65.54 | 64.04 | 64.26 | 685,002 | -1.64(-2.49%) |
Jul 26, 2021 | 64.65 | 66.86 | 64.65 | 65.90 | 516,800 | +1.61(+2.51%) |
Jul 23, 2021 | 63.98 | 64.47 | 63.15 | 64.28 | 344,031 | +0.03(+0.05%) |
Jul 22, 2021 | 65.99 | 65.99 | 63.13 | 64.26 | 702,074 | -1.50(-2.29%) |
Jul 21, 2021 | 64.52 | 66.27 | 63.86 | 65.76 | 939,052 | +3.23(+5.16%) |
Jul 20, 2021 | 62.69 | 64.00 | 62.34 | 62.53 | 1,248,824 | -0.56(-0.88%) |
Jul 19, 2021 | 63.40 | 64.63 | 62.11 | 63.09 | 1,328,176 | -2.72(-4.13%) |
Jul 16, 2021 | 68.31 | 68.55 | 65.64 | 65.81 | 736,086 | -1.74(-2.58%) |
Jul 15, 2021 | 67.86 | 69.19 | 66.93 | 67.55 | 612,831 | -1.17(-1.70%) |
Jul 14, 2021 | 73.85 | 74.35 | 68.48 | 68.72 | 1,021,404 | -4.54(-6.20%) |
Jul 13, 2021 | 73.70 | 74.75 | 72.80 | 73.26 | 728,477 | -0.72(-0.97%) |
Jul 12, 2021 | 72.98 | 76.08 | 72.04 | 73.97 | 1,328,553 | +0.14(+0.19%) |
Jul 09, 2021 | 72.88 | 74.17 | 71.70 | 73.84 | 1,036,712 | +2.13(+2.97%) |
Jul 08, 2021 | 68.76 | 72.99 | 68.76 | 71.70 | 1,156,142 | +1.45(+2.07%) |
Jul 07, 2021 | 70.32 | 71.43 | 68.76 | 70.25 | 623,094 | -0.24(-0.34%) |
Jul 06, 2021 | 73.41 | 73.41 | 70.39 | 70.49 | 1,357,796 | -2.92(-3.98%) |
Jul 02, 2021 | 72.86 | 74.20 | 72.50 | 73.41 | 1,049,849 | -0.17(-0.23%) |
Jul 01, 2021 | 73.99 | 74.66 | 72.45 | 73.58 | 1,282,350 | +1.42(+1.97%) |
Jun 30, 2021 | 70.12 | 72.45 | 69.31 | 72.15 | 1,940,183 | +2.51(+3.60%) |
Jun 29, 2021 | 71.23 | 71.46 | 69.60 | 69.64 | 984,953 | -0.67(-0.95%) |
Jun 28, 2021 | 72.28 | 72.28 | 69.16 | 70.31 | 1,182,116 | -2.44(-3.35%) |
Jun 25, 2021 | 70.47 | 72.79 | 69.84 | 72.75 | 1,932,696 | +2.50(+3.56%) |
Jun 24, 2021 | 69.81 | 71.31 | 68.85 | 70.25 | 967,259 | +0.68(+0.97%) |
Jun 23, 2021 | 69.04 | 70.47 | 68.91 | 69.57 | 946,066 | +1.41(+2.07%) |
Jun 22, 2021 | 67.69 | 68.82 | 67.05 | 68.16 | 701,102 | +0.33(+0.48%) |
Jun 21, 2021 | 65.51 | 67.89 | 65.03 | 67.83 | 851,857 | +3.43(+5.32%) |
Jun 18, 2021 | 63.49 | 65.41 | 65.41 | 64.40 | 1,656,505 | -1.01(-1.54%) |
Jun 17, 2021 | 69.61 | 69.61 | 65.12 | 65.41 | 1,349,594 | -4.06(-5.85%) |
Jun 16, 2021 | 70.36 | 70.36 | 68.29 | 69.47 | 721,201 | -0.86(-1.22%) |
Jun 15, 2021 | 69.40 | 70.63 | 68.53 | 70.33 | 1,318,065 | +0.81(+1.16%) |
Jun 14, 2021 | 71.56 | 72.41 | 69.49 | 69.52 | 910,685 | -1.73(-2.43%) |
Jun 11, 2021 | 72.38 | 73.10 | 71.20 | 71.26 | 1,525,039 | -0.43(-0.60%) |
Jun 10, 2021 | 72.30 | 72.93 | 70.58 | 71.68 | 957,325 | +0.38(+0.53%) |
Jun 09, 2021 | 70.95 | 72.31 | 70.21 | 71.31 | 840,631 | +0.75(+1.06%) |
Jun 08, 2021 | 69.05 | 70.60 | 68.03 | 70.56 | 934,408 | +0.38(+0.54%) |
Jun 07, 2021 | 70.97 | 71.69 | 69.86 | 70.18 | 1,157,731 | -0.79(-1.11%) |
Jun 04, 2021 | 71.99 | 72.33 | 69.24 | 70.97 | 1,440,103 | -0.41(-0.57%) |
Jun 03, 2021 | 69.92 | 71.42 | 69.36 | 71.38 | 2,433,948 | +0.71(+1.00%) |
Jun 02, 2021 | 68.20 | 71.14 | 67.20 | 70.67 | 2,196,335 | +2.78(+4.09%) |
Jun 01, 2021 | 68.29 | 69.86 | 66.95 | 67.89 | 2,226,386 | +0.42(+0.62%) |
May 28, 2021 | 66.86 | 67.50 | 66.52 | 67.47 | 1,345,025 | +0.61(+0.91%) |
May 27, 2021 | 67.68 | 68.15 | 66.79 | 66.86 | 2,335,558 | -0.16(-0.24%) |
May 26, 2021 | 64.81 | 67.26 | 64.35 | 67.02 | 4,660,080 | +1.67(+2.56%) |
May 25, 2021 | 65.23 | 66.29 | 64.43 | 65.35 | 5,246,272 | -0.52(-0.79%) |
May 24, 2021 | 67.72 | 68.39 | 63.26 | 65.87 | 9,755,406 | -5.03(-7.09%) |
May 21, 2021 | 72.40 | 72.76 | 70.78 | 70.90 | 643,176 | -0.36(-0.50%) |
May 20, 2021 | 70.55 | 71.36 | 69.14 | 71.26 | 719,305 | +0.55(+0.77%) |
May 19, 2021 | 69.89 | 71.16 | 68.56 | 70.71 | 812,746 | -1.51(-2.10%) |
May 18, 2021 | 73.98 | 74.61 | 72.12 | 72.22 | 812,322 | -1.72(-2.33%) |
May 17, 2021 | 71.12 | 74.11 | 70.99 | 73.95 | 954,497 | +2.75(+3.86%) |
May 14, 2021 | 68.97 | 71.79 | 68.93 | 71.20 | 986,491 | +3.57(+5.27%) |
May 13, 2021 | 68.92 | 70.38 | 66.85 | 67.63 | 1,137,859 | -2.64(-3.76%) |
May 12, 2021 | 69.69 | 73.38 | 69.41 | 70.27 | 1,673,867 | +1.32(+1.91%) |
May 11, 2021 | 67.61 | 70.49 | 65.92 | 68.95 | 1,213,245 | -0.74(-1.07%) |
May 10, 2021 | 71.14 | 73.33 | 69.64 | 69.69 | 1,696,564 | -0.41(-0.58%) |
May 07, 2021 | 67.33 | 70.13 | 66.24 | 70.10 | 1,311,763 | +1.63(+2.38%) |
May 06, 2021 | 67.87 | 69.80 | 65.57 | 68.47 | 1,574,770 | -1.34(-1.92%) |
May 05, 2021 | 68.84 | 70.45 | 66.91 | 69.81 | 1,187,494 | +3.18(+4.78%) |
May 04, 2021 | 66.97 | 67.81 | 65.11 | 66.63 | 907,935 | -0.06(-0.09%) |