Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.13 | 60.74 | 58.91 | 59.27 | 1,141,322 | -0.53(-0.89%) |
Sep 29, 2021 | 61.66 | 62.80 | 58.92 | 59.80 | 867,402 | -0.99(-1.63%) |
Sep 28, 2021 | 62.53 | 63.05 | 59.92 | 60.79 | 1,252,917 | -3.57(-5.55%) |
Sep 27, 2021 | 64.73 | 65.39 | 62.35 | 64.36 | 906,320 | -0.49(-0.76%) |
Sep 24, 2021 | 68.30 | 68.63 | 64.41 | 64.85 | 1,099,193 | -4.01(-5.82%) |
Sep 23, 2021 | 69.79 | 70.29 | 67.28 | 68.86 | 831,251 | -0.03(-0.04%) |
Sep 22, 2021 | 68.24 | 69.72 | 67.67 | 68.89 | 480,339 | +0.76(+1.12%) |
Sep 21, 2021 | 67.68 | 70.94 | 67.03 | 68.13 | 530,455 | +0.93(+1.38%) |
Sep 20, 2021 | 68.38 | 70.39 | 66.90 | 67.20 | 1,127,454 | -4.40(-6.15%) |
Sep 17, 2021 | 67.14 | 72.29 | 65.60 | 71.60 | 2,060,422 | +5.09(+7.65%) |
Sep 16, 2021 | 66.23 | 67.16 | 64.67 | 66.51 | 497,874 | +0.01(+0.02%) |
Sep 15, 2021 | 64.63 | 66.83 | 64.11 | 66.50 | 713,298 | +1.69(+2.61%) |
Sep 14, 2021 | 66.03 | 67.11 | 64.09 | 64.81 | 768,144 | -0.97(-1.47%) |
Sep 13, 2021 | 69.51 | 69.51 | 65.20 | 65.78 | 1,038,468 | -2.65(-3.87%) |
Sep 10, 2021 | 70.11 | 70.50 | 67.73 | 68.43 | 726,582 | -0.89(-1.28%) |
Sep 09, 2021 | 69.21 | 72.67 | 68.62 | 69.32 | 961,947 | -0.20(-0.29%) |
Sep 08, 2021 | 73.00 | 74.35 | 69.39 | 69.52 | 939,470 | -3.63(-4.96%) |
Sep 07, 2021 | 73.10 | 75.79 | 72.63 | 73.15 | 2,025,749 | +0.17(+0.23%) |
Sep 03, 2021 | 75.31 | 75.73 | 72.11 | 72.98 | 926,385 | -2.52(-3.34%) |
Sep 02, 2021 | 76.10 | 76.42 | 74.60 | 75.50 | 721,088 | +0.20(+0.27%) |
Sep 01, 2021 | 73.46 | 76.35 | 73.46 | 75.30 | 932,192 | +2.05(+2.80%) |
Aug 31, 2021 | 71.81 | 73.37 | 71.07 | 73.25 | 620,337 | +1.51(+2.10%) |
Aug 30, 2021 | 73.00 | 74.69 | 71.62 | 71.74 | 710,884 | -0.90(-1.24%) |
Aug 27, 2021 | 71.64 | 73.95 | 71.00 | 72.64 | 1,090,727 | +1.39(+1.95%) |
Aug 26, 2021 | 72.40 | 74.02 | 70.10 | 71.25 | 724,501 | -1.69(-2.32%) |
Aug 25, 2021 | 71.56 | 73.82 | 70.53 | 72.94 | 748,731 | +1.41(+1.97%) |
Aug 24, 2021 | 72.31 | 72.89 | 69.70 | 71.53 | 1,811,914 | -0.74(-1.02%) |
Aug 23, 2021 | 67.67 | 72.29 | 67.56 | 72.27 | 3,149,311 | +5.26(+7.85%) |
Aug 20, 2021 | 72.61 | 73.00 | 66.81 | 67.01 | 6,452,264 | -18.62(-21.74%) |
Aug 19, 2021 | 89.26 | 90.61 | 85.05 | 85.63 | 1,494,847 | -5.37(-5.90%) |
Aug 18, 2021 | 84.77 | 91.90 | 83.21 | 91.00 | 1,335,553 | +6.56(+7.77%) |
Aug 17, 2021 | 86.09 | 86.50 | 81.98 | 84.44 | 988,534 | -3.20(-3.65%) |
Aug 16, 2021 | 86.50 | 88.06 | 81.64 | 87.64 | 793,927 | +0.93(+1.07%) |
Aug 13, 2021 | 90.36 | 90.36 | 86.46 | 86.71 | 526,219 | -3.35(-3.72%) |
Aug 12, 2021 | 91.87 | 92.70 | 88.00 | 90.06 | 620,454 | -1.48(-1.62%) |
Aug 11, 2021 | 91.72 | 91.72 | 88.58 | 91.54 | 513,013 | +0.85(+0.94%) |
Aug 10, 2021 | 97.07 | 97.06 | 89.74 | 90.69 | 709,252 | -5.04(-5.26%) |
Aug 09, 2021 | 94.18 | 96.50 | 93.09 | 95.73 | 503,427 | +0.31(+0.32%) |
Aug 06, 2021 | 93.94 | 96.00 | 92.09 | 95.42 | 824,039 | -0.11(-0.12%) |
Aug 05, 2021 | 85.69 | 95.88 | 85.29 | 95.53 | 1,179,542 | +9.80(+11.43%) |
Aug 04, 2021 | 82.36 | 85.92 | 81.52 | 85.73 | 569,622 | +2.48(+2.98%) |
Aug 03, 2021 | 86.11 | 86.11 | 80.25 | 83.25 | 774,680 | -1.83(-2.15%) |
Aug 02, 2021 | 83.54 | 86.08 | 82.81 | 85.08 | 627,800 | +2.28(+2.75%) |
Jul 30, 2021 | 85.42 | 86.91 | 82.34 | 82.80 | 441,632 | -3.24(-3.77%) |
Jul 29, 2021 | 85.57 | 88.46 | 84.28 | 86.04 | 846,534 | +1.22(+1.44%) |
Jul 28, 2021 | 80.32 | 84.92 | 80.16 | 84.82 | 916,231 | +4.68(+5.84%) |
Jul 27, 2021 | 81.77 | 82.75 | 77.09 | 80.14 | 965,561 | -2.87(-3.46%) |
Jul 26, 2021 | 86.01 | 86.93 | 81.40 | 83.01 | 555,739 | -3.18(-3.69%) |
Jul 23, 2021 | 85.67 | 86.85 | 83.25 | 86.19 | 691,373 | +0.23(+0.27%) |
Jul 22, 2021 | 86.00 | 87.18 | 84.76 | 85.96 | 1,054,956 | +0.14(+0.16%) |
Jul 21, 2021 | 84.46 | 86.00 | 81.36 | 85.82 | 514,608 | +1.77(+2.11%) |
Jul 20, 2021 | 81.49 | 84.47 | 80.03 | 84.05 | 756,808 | +3.48(+4.32%) |
Jul 19, 2021 | 76.63 | 81.20 | 76.04 | 80.57 | 914,620 | +2.03(+2.58%) |
Jul 16, 2021 | 78.19 | 79.79 | 76.04 | 78.54 | 553,098 | +1.84(+2.40%) |
Jul 15, 2021 | 76.37 | 78.34 | 73.84 | 76.70 | 1,010,368 | -0.49(-0.63%) |
Jul 14, 2021 | 81.91 | 82.00 | 76.82 | 77.19 | 938,685 | -4.22(-5.18%) |
Jul 13, 2021 | 85.95 | 86.02 | 81.21 | 81.41 | 638,749 | -4.51(-5.25%) |
Jul 12, 2021 | 90.63 | 91.35 | 85.35 | 85.92 | 653,113 | -4.53(-5.01%) |
Jul 09, 2021 | 87.80 | 91.54 | 85.19 | 90.45 | 586,474 | +3.24(+3.72%) |
Jul 08, 2021 | 83.75 | 88.28 | 82.28 | 87.21 | 917,526 | +0.90(+1.04%) |
Jul 07, 2021 | 87.52 | 88.60 | 83.03 | 86.31 | 1,451,373 | -1.08(-1.24%) |
Jul 06, 2021 | 92.82 | 93.50 | 86.96 | 87.39 | 939,274 | -5.41(-5.83%) |
Jul 02, 2021 | 94.38 | 94.95 | 90.79 | 92.80 | 837,237 | -1.49(-1.58%) |