Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.61 | 74.80 | 72.18 | 72.37 | 806,240 | -1.79(-2.41%) |
Sep 29, 2021 | 73.36 | 76.20 | 72.93 | 74.16 | 1,172,491 | +1.45(+1.99%) |
Sep 28, 2021 | 74.38 | 76.00 | 72.40 | 72.71 | 805,055 | -3.99(-5.20%) |
Sep 27, 2021 | 79.43 | 79.43 | 75.30 | 76.70 | 824,497 | -2.77(-3.49%) |
Sep 24, 2021 | 77.72 | 80.75 | 77.25 | 79.47 | 1,547,175 | +1.62(+2.08%) |
Sep 23, 2021 | 76.00 | 79.89 | 75.64 | 77.85 | 1,300,060 | +4.77(+6.53%) |
Sep 22, 2021 | 74.09 | 75.74 | 72.89 | 73.08 | 1,003,601 | -1.01(-1.36%) |
Sep 21, 2021 | 70.47 | 74.39 | 70.14 | 74.09 | 631,960 | +3.75(+5.33%) |
Sep 20, 2021 | 70.59 | 73.96 | 69.34 | 70.34 | 843,250 | -2.41(-3.31%) |
Sep 17, 2021 | 71.89 | 73.17 | 70.53 | 72.75 | 1,636,951 | +1.13(+1.58%) |
Sep 16, 2021 | 73.40 | 73.59 | 70.24 | 71.62 | 861,134 | -1.95(-2.65%) |
Sep 15, 2021 | 75.27 | 77.53 | 72.21 | 73.57 | 1,081,156 | -2.06(-2.72%) |
Sep 14, 2021 | 74.80 | 76.90 | 74.10 | 75.63 | 1,875,644 | +0.67(+0.89%) |
Sep 13, 2021 | 77.56 | 77.74 | 71.10 | 74.96 | 1,490,129 | -2.42(-3.13%) |
Sep 10, 2021 | 71.15 | 80.22 | 69.12 | 77.38 | 3,303,367 | +6.29(+8.85%) |
Sep 09, 2021 | 69.79 | 71.77 | 68.43 | 71.09 | 1,428,518 | +3.09(+4.54%) |
Sep 08, 2021 | 73.30 | 73.30 | 67.91 | 68.00 | 2,050,574 | -6.04(-8.16%) |
Sep 07, 2021 | 77.57 | 77.60 | 73.52 | 74.04 | 1,117,779 | -3.94(-5.05%) |
Sep 03, 2021 | 78.32 | 79.67 | 77.23 | 77.98 | 1,116,972 | -0.47(-0.60%) |
Sep 02, 2021 | 74.39 | 79.53 | 74.39 | 78.45 | 1,898,301 | +4.15(+5.59%) |
Sep 01, 2021 | 69.22 | 76.00 | 68.80 | 74.30 | 2,589,888 | +3.90(+5.54%) |
Aug 31, 2021 | 73.95 | 73.95 | 69.34 | 70.40 | 1,303,958 | -2.90(-3.96%) |
Aug 30, 2021 | 74.28 | 74.61 | 71.34 | 73.30 | 972,935 | -0.90(-1.21%) |
Aug 27, 2021 | 72.99 | 75.11 | 72.30 | 74.20 | 811,013 | +0.63(+0.86%) |
Aug 26, 2021 | 75.52 | 77.03 | 71.73 | 73.57 | 1,287,258 | -3.03(-3.96%) |
Aug 25, 2021 | 74.30 | 76.62 | 72.78 | 76.60 | 985,685 | +2.10(+2.82%) |
Aug 24, 2021 | 72.00 | 74.56 | 69.48 | 74.50 | 1,181,630 | +2.94(+4.11%) |
Aug 23, 2021 | 70.57 | 72.00 | 68.73 | 71.56 | 1,117,714 | +1.59(+2.27%) |
Aug 20, 2021 | 66.50 | 70.33 | 66.50 | 69.97 | 1,474,938 | +2.87(+4.28%) |
Aug 19, 2021 | 64.00 | 67.12 | 63.50 | 67.10 | 1,765,246 | +3.33(+5.22%) |
Aug 18, 2021 | 63.06 | 65.48 | 60.31 | 63.77 | 1,343,605 | +1.20(+1.92%) |
Aug 17, 2021 | 57.99 | 63.45 | 56.27 | 62.57 | 2,468,973 | +6.69(+11.97%) |
Aug 16, 2021 | 56.37 | 56.37 | 54.62 | 55.88 | 788,288 | -0.58(-1.03%) |
Aug 13, 2021 | 56.45 | 57.10 | 55.49 | 56.46 | 1,057,157 | -0.50(-0.88%) |
Aug 12, 2021 | 61.16 | 63.45 | 55.34 | 56.96 | 2,481,712 | -1.54(-2.63%) |
Aug 11, 2021 | 58.16 | 62.05 | 57.91 | 58.50 | 1,395,168 | +1.31(+2.29%) |
Aug 10, 2021 | 58.24 | 58.80 | 56.21 | 57.19 | 581,835 | -0.38(-0.66%) |
Aug 09, 2021 | 59.34 | 60.00 | 57.53 | 57.57 | 449,659 | -1.08(-1.84%) |
Aug 06, 2021 | 62.85 | 62.88 | 56.58 | 58.65 | 1,465,133 | -4.60(-7.27%) |
Aug 05, 2021 | 62.86 | 64.01 | 61.74 | 63.25 | 345,458 | +0.07(+0.11%) |
Aug 04, 2021 | 63.02 | 64.36 | 62.75 | 63.18 | 354,111 | +0.29(+0.46%) |
Aug 03, 2021 | 63.58 | 63.71 | 60.55 | 62.89 | 352,594 | -0.34(-0.54%) |
Aug 02, 2021 | 62.02 | 64.14 | 60.50 | 63.23 | 308,409 | +1.76(+2.86%) |
Jul 30, 2021 | 64.45 | 65.33 | 61.01 | 61.47 | 405,255 | -3.75(-5.75%) |
Jul 29, 2021 | 65.29 | 66.39 | 64.40 | 65.22 | 409,508 | +0.01(+0.02%) |
Jul 28, 2021 | 62.51 | 65.30 | 62.18 | 65.21 | 581,288 | +2.56(+4.09%) |
Jul 27, 2021 | 62.38 | 62.96 | 60.00 | 62.65 | 485,640 | +0.08(+0.13%) |
Jul 26, 2021 | 63.50 | 65.63 | 62.06 | 62.57 | 487,136 | -0.78(-1.23%) |
Jul 23, 2021 | 62.72 | 64.85 | 61.75 | 63.35 | 479,846 | +0.66(+1.05%) |
Jul 22, 2021 | 60.00 | 62.70 | 59.45 | 62.69 | 872,074 | +2.86(+4.78%) |
Jul 21, 2021 | 61.33 | 61.51 | 59.15 | 59.83 | 666,891 | -1.02(-1.68%) |
Jul 20, 2021 | 60.43 | 61.15 | 59.04 | 60.85 | 550,908 | +0.34(+0.56%) |
Jul 19, 2021 | 59.98 | 61.30 | 58.15 | 60.51 | 719,536 | -0.24(-0.40%) |
Jul 16, 2021 | 63.58 | 63.58 | 59.43 | 60.75 | 695,817 | -2.68(-4.23%) |
Jul 15, 2021 | 65.05 | 66.38 | 60.91 | 63.43 | 927,799 | -1.73(-2.66%) |
Jul 14, 2021 | 68.91 | 69.59 | 64.63 | 65.16 | 541,924 | -3.82(-5.54%) |
Jul 13, 2021 | 66.89 | 69.67 | 66.23 | 68.98 | 779,855 | +1.78(+2.65%) |
Jul 12, 2021 | 66.55 | 67.52 | 65.76 | 67.20 | 395,261 | +1.02(+1.54%) |
Jul 09, 2021 | 65.76 | 66.41 | 65.05 | 66.18 | 321,626 | +0.30(+0.46%) |
Jul 08, 2021 | 64.00 | 66.98 | 63.95 | 65.88 | 624,162 | -0.40(-0.60%) |
Jul 07, 2021 | 68.06 | 68.70 | 65.36 | 66.28 | 941,898 | -1.78(-2.62%) |
Jul 06, 2021 | 72.02 | 72.15 | 68.00 | 68.06 | 1,394,846 | -4.01(-5.56%) |
Jul 02, 2021 | 70.98 | 72.58 | 70.53 | 72.07 | 669,784 | +1.09(+1.54%) |