Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 78.08 | 78.08 | 74.76 | 74.92 | 186,118 | -2.68(-3.45%) |
Sep 29, 2021 | 78.70 | 79.54 | 77.24 | 77.60 | 182,608 | -0.42(-0.54%) |
Sep 28, 2021 | 79.36 | 80.02 | 77.80 | 78.02 | 177,487 | -1.71(-2.14%) |
Sep 27, 2021 | 80.35 | 82.12 | 79.62 | 79.73 | 203,333 | +0.28(+0.35%) |
Sep 24, 2021 | 78.39 | 80.83 | 78.39 | 79.45 | 186,890 | +0.62(+0.78%) |
Sep 23, 2021 | 77.32 | 79.79 | 77.18 | 78.83 | 210,913 | +2.35(+3.08%) |
Sep 22, 2021 | 73.96 | 77.05 | 73.19 | 76.48 | 187,039 | +3.43(+4.70%) |
Sep 21, 2021 | 75.52 | 75.59 | 72.67 | 73.05 | 178,454 | -2.66(-3.51%) |
Sep 20, 2021 | 73.35 | 75.76 | 72.23 | 75.70 | 299,054 | +0.82(+1.10%) |
Sep 17, 2021 | 75.03 | 75.53 | 73.25 | 74.88 | 373,717 | +0.15(+0.20%) |
Sep 16, 2021 | 73.47 | 75.54 | 73.34 | 74.74 | 127,124 | +1.60(+2.18%) |
Sep 15, 2021 | 72.40 | 73.29 | 71.04 | 73.14 | 204,379 | +0.78(+1.08%) |
Sep 14, 2021 | 74.28 | 74.28 | 71.66 | 72.36 | 197,553 | -1.55(-2.10%) |
Sep 13, 2021 | 73.38 | 74.28 | 71.97 | 73.91 | 178,960 | +1.22(+1.68%) |
Sep 10, 2021 | 74.37 | 74.67 | 72.67 | 72.69 | 120,203 | -0.62(-0.84%) |
Sep 09, 2021 | 72.88 | 74.49 | 72.59 | 73.31 | 165,037 | -0.06(-0.08%) |
Sep 08, 2021 | 73.49 | 74.80 | 72.88 | 73.36 | 206,903 | -0.33(-0.45%) |
Sep 07, 2021 | 74.86 | 75.50 | 73.64 | 73.69 | 169,591 | -1.45(-1.93%) |
Sep 03, 2021 | 76.80 | 76.80 | 73.86 | 75.14 | 213,548 | -2.11(-2.73%) |
Sep 02, 2021 | 77.62 | 78.12 | 76.05 | 77.25 | 240,005 | +0.26(+0.34%) |
Sep 01, 2021 | 76.65 | 77.49 | 75.68 | 77.00 | 228,308 | +0.68(+0.89%) |
Aug 31, 2021 | 74.38 | 76.53 | 73.35 | 76.31 | 391,966 | +1.85(+2.48%) |
Aug 30, 2021 | 76.70 | 76.70 | 72.70 | 74.47 | 247,195 | -2.42(-3.14%) |
Aug 27, 2021 | 73.56 | 78.42 | 72.92 | 76.88 | 464,016 | +3.63(+4.95%) |
Aug 26, 2021 | 72.43 | 73.38 | 71.23 | 73.26 | 235,701 | +0.82(+1.13%) |
Aug 25, 2021 | 70.45 | 72.83 | 70.16 | 72.44 | 228,851 | +1.28(+1.80%) |
Aug 24, 2021 | 70.00 | 71.90 | 69.12 | 71.16 | 188,356 | +1.85(+2.68%) |
Aug 23, 2021 | 67.94 | 69.57 | 67.13 | 69.30 | 265,618 | +2.51(+3.76%) |
Aug 20, 2021 | 66.00 | 67.73 | 65.85 | 66.79 | 207,400 | +0.90(+1.37%) |
Aug 19, 2021 | 66.73 | 67.41 | 64.62 | 65.89 | 301,215 | -1.72(-2.54%) |
Aug 18, 2021 | 67.63 | 69.02 | 66.79 | 67.60 | 272,534 | -0.06(-0.10%) |
Aug 17, 2021 | 68.96 | 69.51 | 67.01 | 67.67 | 239,531 | -2.57(-3.66%) |
Aug 16, 2021 | 70.68 | 71.94 | 70.00 | 70.24 | 131,607 | -1.13(-1.58%) |
Aug 13, 2021 | 70.67 | 71.85 | 70.11 | 71.37 | 190,917 | +0.55(+0.78%) |
Aug 12, 2021 | 71.21 | 71.92 | 69.46 | 70.81 | 238,420 | -0.92(-1.29%) |
Aug 11, 2021 | 68.93 | 72.17 | 68.15 | 71.74 | 255,815 | +2.62(+3.79%) |
Aug 10, 2021 | 69.48 | 70.39 | 68.27 | 69.12 | 375,638 | +0.96(+1.41%) |
Aug 09, 2021 | 71.64 | 72.02 | 67.48 | 68.16 | 345,087 | -3.79(-5.27%) |
Aug 06, 2021 | 72.18 | 72.59 | 71.02 | 71.95 | 159,016 | -0.05(-0.06%) |
Aug 05, 2021 | 71.59 | 73.11 | 70.25 | 72.00 | 255,140 | +1.38(+1.96%) |
Aug 04, 2021 | 70.58 | 72.80 | 70.25 | 70.61 | 201,672 | -1.44(-2.00%) |
Aug 03, 2021 | 72.95 | 72.98 | 69.78 | 72.05 | 353,030 | -0.23(-0.32%) |
Aug 02, 2021 | 71.89 | 74.71 | 71.46 | 72.28 | 251,563 | +0.81(+1.14%) |
Jul 30, 2021 | 72.26 | 73.08 | 70.71 | 71.47 | 234,512 | -1.46(-2.00%) |
Jul 29, 2021 | 73.15 | 74.41 | 72.24 | 72.93 | 125,359 | +0.86(+1.19%) |
Jul 28, 2021 | 74.82 | 75.13 | 71.22 | 72.07 | 168,987 | -2.80(-3.73%) |
Jul 27, 2021 | 74.86 | 75.47 | 73.51 | 74.86 | 158,248 | -0.67(-0.89%) |
Jul 26, 2021 | 72.21 | 75.73 | 72.21 | 75.54 | 169,072 | +3.36(+4.65%) |
Jul 23, 2021 | 74.27 | 74.33 | 71.96 | 72.18 | 183,401 | -1.15(-1.57%) |
Jul 22, 2021 | 73.80 | 74.34 | 72.19 | 73.33 | 220,687 | -1.01(-1.35%) |
Jul 21, 2021 | 73.30 | 75.47 | 73.16 | 74.34 | 260,173 | +1.97(+2.73%) |
Jul 20, 2021 | 69.61 | 73.46 | 68.88 | 72.36 | 302,937 | +2.74(+3.94%) |
Jul 19, 2021 | 72.90 | 73.57 | 69.38 | 69.62 | 374,967 | -6.02(-7.96%) |
Jul 16, 2021 | 78.04 | 78.37 | 75.60 | 75.65 | 166,477 | -1.37(-1.77%) |
Jul 15, 2021 | 78.19 | 78.69 | 75.63 | 77.01 | 207,931 | -2.11(-2.67%) |
Jul 14, 2021 | 80.20 | 81.77 | 78.88 | 79.13 | 138,570 | -0.42(-0.52%) |
Jul 13, 2021 | 80.06 | 80.54 | 78.85 | 79.54 | 131,050 | -1.36(-1.68%) |
Jul 12, 2021 | 79.14 | 80.98 | 78.71 | 80.90 | 141,741 | +1.42(+1.79%) |
Jul 09, 2021 | 78.22 | 79.81 | 77.79 | 79.48 | 119,423 | +2.49(+3.24%) |
Jul 08, 2021 | 76.66 | 77.84 | 75.02 | 76.99 | 420,954 | -2.13(-2.69%) |
Jul 07, 2021 | 80.67 | 81.29 | 78.61 | 79.12 | 177,112 | -1.96(-2.41%) |
Jul 06, 2021 | 81.71 | 81.83 | 79.85 | 81.07 | 124,247 | -0.59(-0.72%) |
Jul 02, 2021 | 82.84 | 82.84 | 81.32 | 81.66 | 93,027 | -0.93(-1.13%) |