Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 81.20 | 82.04 | 77.42 | 78.26 | 27,206 | -1.40(-1.76%) |
Sep 29, 2021 | 80.22 | 83.58 | 78.82 | 79.66 | 23,064 | +0.28(+0.35%) |
Sep 28, 2021 | 80.36 | 81.62 | 78.12 | 79.38 | 40,431 | +0.42(+0.53%) |
Sep 27, 2021 | 77.42 | 79.38 | 75.78 | 78.96 | 70,512 | +1.54(+1.99%) |
Sep 24, 2021 | 78.68 | 78.96 | 76.58 | 77.42 | 60,528 | -1.54(-1.95%) |
Sep 23, 2021 | 78.82 | 81.62 | 77.00 | 78.96 | 26,332 | +0.28(+0.36%) |
Sep 22, 2021 | 78.40 | 79.94 | 75.74 | 78.68 | 30,419 | +0.84(+1.08%) |
Sep 21, 2021 | 81.90 | 83.72 | 77.70 | 77.84 | 39,381 | -6.30(-7.49%) |
Sep 20, 2021 | 72.52 | 87.57 | 72.52 | 84.14 | 112,147 | +8.12(+10.68%) |
Sep 17, 2021 | 75.18 | 77.14 | 73.08 | 76.02 | 285,735 | +0.70(+0.93%) |
Sep 16, 2021 | 77.56 | 77.84 | 71.96 | 75.32 | 54,400 | -1.82(-2.36%) |
Sep 15, 2021 | 75.60 | 77.56 | 73.64 | 77.14 | 42,781 | +1.82(+2.42%) |
Sep 14, 2021 | 78.68 | 78.96 | 72.80 | 75.32 | 33,642 | -2.94(-3.76%) |
Sep 13, 2021 | 83.30 | 83.30 | 77.56 | 78.26 | 33,820 | -4.90(-5.89%) |
Sep 10, 2021 | 84.42 | 85.21 | 79.10 | 83.16 | 77,611 | -0.98(-1.16%) |
Sep 09, 2021 | 86.10 | 89.32 | 84.00 | 84.14 | 55,734 | -1.82(-2.12%) |
Sep 08, 2021 | 94.50 | 99.40 | 85.54 | 85.96 | 52,955 | -6.44(-6.97%) |
Sep 07, 2021 | 92.40 | 97.30 | 91.00 | 92.40 | 37,256 | +2.10(+2.33%) |
Sep 03, 2021 | 87.22 | 92.40 | 87.22 | 90.30 | 32,613 | +3.22(+3.70%) |
Sep 02, 2021 | 87.22 | 89.17 | 85.96 | 87.08 | 80,695 | +1.26(+1.47%) |
Sep 01, 2021 | 85.96 | 89.74 | 84.28 | 85.82 | 22,857 | -0.14(-0.16%) |
Aug 31, 2021 | 89.18 | 91.00 | 84.98 | 85.96 | 48,428 | -2.94(-3.31%) |
Aug 30, 2021 | 88.76 | 102.90 | 87.50 | 88.90 | 100,746 | +3.64(+4.27%) |
Aug 27, 2021 | 91.42 | 92.54 | 83.30 | 85.26 | 51,015 | -7.00(-7.59%) |
Aug 26, 2021 | 94.50 | 96.60 | 88.20 | 92.26 | 81,216 | +0.56(+0.61%) |
Aug 25, 2021 | 122.22 | 123.20 | 90.30 | 91.70 | 301,138 | -34.58(-27.38%) |
Aug 24, 2021 | 127.96 | 129.29 | 124.32 | 126.28 | 7,163 | -1.96(-1.53%) |
Aug 23, 2021 | 135.10 | 135.10 | 125.30 | 128.24 | 16,275 | -6.86(-5.08%) |
Aug 20, 2021 | 136.50 | 139.58 | 130.90 | 135.10 | 9,488 | -3.50(-2.53%) |
Aug 19, 2021 | 135.52 | 139.30 | 133.42 | 138.60 | 6,477 | +3.64(+2.70%) |
Aug 18, 2021 | 130.62 | 134.96 | 130.62 | 134.96 | 7,196 | +5.60(+4.33%) |
Aug 17, 2021 | 126.00 | 129.92 | 122.36 | 129.36 | 6,151 | +3.36(+2.67%) |
Aug 16, 2021 | 143.64 | 143.64 | 119.00 | 126.00 | 12,503 | -18.48(-12.79%) |
Aug 13, 2021 | 147.70 | 147.98 | 142.52 | 144.48 | 6,886 | +3.36(+2.38%) |
Aug 12, 2021 | 140.00 | 143.92 | 138.18 | 141.12 | 6,302 | +1.68(+1.20%) |
Aug 11, 2021 | 141.68 | 141.68 | 134.82 | 139.44 | 5,686 | +1.12(+0.81%) |
Aug 10, 2021 | 126.56 | 143.92 | 124.46 | 138.32 | 6,836 | +9.66(+7.51%) |
Aug 09, 2021 | 131.74 | 132.65 | 127.61 | 128.66 | 4,300 | -4.34(-3.26%) |
Aug 06, 2021 | 131.60 | 134.54 | 130.90 | 133.00 | 2,888 | +4.20(+3.26%) |
Aug 05, 2021 | 123.62 | 132.72 | 122.64 | 128.80 | 5,048 | +2.24(+1.77%) |
Aug 04, 2021 | 132.86 | 132.86 | 126.00 | 126.56 | 1,951 | -7.84(-5.83%) |
Aug 03, 2021 | 137.06 | 138.28 | 133.00 | 134.40 | 2,529 | -4.20(-3.03%) |
Aug 02, 2021 | 138.32 | 139.58 | 136.08 | 138.60 | 5,993 | -0.14(-0.10%) |
Jul 30, 2021 | 137.90 | 139.02 | 137.20 | 138.74 | 2,345 | -0.28(-0.20%) |
Jul 29, 2021 | 136.08 | 139.72 | 135.38 | 139.02 | 6,448 | +5.18(+3.87%) |
Jul 28, 2021 | 132.02 | 134.26 | 131.32 | 133.84 | 3,987 | +1.96(+1.49%) |
Jul 27, 2021 | 133.42 | 133.98 | 130.06 | 131.88 | 4,547 | +1.68(+1.29%) |
Jul 26, 2021 | 123.90 | 131.46 | 123.83 | 130.20 | 12,721 | +9.52(+7.89%) |
Jul 23, 2021 | 112.00 | 123.20 | 111.86 | 120.68 | 7,213 | +8.40(+7.48%) |
Jul 22, 2021 | 113.12 | 114.80 | 110.60 | 112.28 | 4,647 | +0.28(+0.25%) |
Jul 21, 2021 | 125.44 | 125.44 | 108.64 | 112.00 | 13,878 | -12.18(-9.81%) |
Jul 20, 2021 | 131.32 | 132.85 | 110.23 | 124.18 | 15,935 | -5.32(-4.11%) |
Jul 19, 2021 | 135.66 | 159.95 | 129.22 | 129.50 | 45,760 | +2.10(+1.65%) |