Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 71.50 | 72.43 | 70.90 | 71.45 | 195,956 | +0.51(+0.72%) |
Sep 29, 2021 | 72.28 | 72.70 | 70.67 | 70.94 | 429,223 | -0.88(-1.22%) |
Sep 28, 2021 | 73.64 | 73.95 | 71.59 | 71.82 | 434,691 | -2.61(-3.50%) |
Sep 27, 2021 | 72.55 | 74.84 | 71.82 | 74.42 | 304,576 | +1.75(+2.41%) |
Sep 24, 2021 | 73.02 | 73.36 | 72.15 | 72.68 | 183,284 | -1.17(-1.58%) |
Sep 23, 2021 | 73.50 | 74.22 | 72.59 | 73.84 | 421,821 | +1.14(+1.56%) |
Sep 22, 2021 | 72.21 | 73.51 | 72.15 | 72.70 | 365,821 | +0.97(+1.35%) |
Sep 21, 2021 | 71.71 | 72.09 | 70.60 | 71.73 | 199,604 | +0.68(+0.95%) |
Sep 20, 2021 | 72.05 | 72.27 | 69.86 | 71.06 | 486,505 | -3.64(-4.88%) |
Sep 17, 2021 | 73.44 | 74.88 | 73.11 | 74.70 | 1,310,316 | +1.44(+1.96%) |
Sep 16, 2021 | 73.66 | 73.67 | 72.67 | 73.26 | 312,678 | -0.97(-1.30%) |
Sep 15, 2021 | 73.72 | 74.31 | 72.86 | 74.23 | 427,675 | +0.57(+0.78%) |
Sep 14, 2021 | 74.76 | 75.49 | 73.24 | 73.66 | 280,640 | -0.86(-1.15%) |
Sep 13, 2021 | 74.09 | 74.81 | 72.00 | 74.52 | 395,846 | +1.00(+1.35%) |
Sep 10, 2021 | 75.57 | 76.25 | 73.43 | 73.52 | 216,253 | -1.07(-1.43%) |
Sep 09, 2021 | 73.78 | 75.76 | 73.61 | 74.59 | 202,786 | +0.65(+0.87%) |
Sep 08, 2021 | 76.33 | 76.33 | 73.34 | 73.94 | 612,961 | -2.30(-3.01%) |
Sep 07, 2021 | 76.22 | 77.42 | 75.87 | 76.24 | 517,181 | +0.24(+0.32%) |
Sep 03, 2021 | 76.85 | 77.09 | 75.35 | 76.00 | 508,680 | -0.95(-1.23%) |
Sep 02, 2021 | 76.37 | 78.03 | 76.27 | 76.95 | 562,343 | +1.37(+1.82%) |
Sep 01, 2021 | 75.37 | 76.45 | 75.09 | 75.58 | 534,112 | +0.19(+0.26%) |
Aug 31, 2021 | 74.95 | 75.91 | 74.35 | 75.38 | 640,978 | +0.31(+0.42%) |
Aug 30, 2021 | 75.35 | 75.54 | 74.04 | 75.07 | 350,293 | +0.41(+0.56%) |
Aug 27, 2021 | 73.35 | 75.09 | 72.83 | 74.65 | 394,731 | +1.57(+2.14%) |
Aug 26, 2021 | 73.57 | 75.21 | 72.76 | 73.09 | 195,376 | -0.61(-0.83%) |
Aug 25, 2021 | 73.69 | 74.57 | 73.06 | 73.70 | 385,357 | +0.20(+0.28%) |
Aug 24, 2021 | 72.58 | 73.58 | 72.43 | 73.49 | 238,101 | +1.47(+2.04%) |
Aug 23, 2021 | 70.13 | 72.22 | 69.79 | 72.03 | 642,489 | +2.90(+4.20%) |
Aug 20, 2021 | 67.77 | 69.33 | 67.77 | 69.12 | 322,316 | +1.36(+2.01%) |
Aug 19, 2021 | 69.35 | 69.74 | 67.56 | 67.76 | 473,472 | -2.56(-3.64%) |
Aug 18, 2021 | 70.19 | 71.56 | 69.24 | 70.32 | 287,207 | +0.31(+0.45%) |
Aug 17, 2021 | 71.32 | 71.32 | 68.71 | 70.01 | 663,235 | -2.53(-3.48%) |
Aug 16, 2021 | 74.49 | 74.49 | 72.20 | 72.53 | 1,098,590 | -2.53(-3.37%) |
Aug 13, 2021 | 77.83 | 77.83 | 74.81 | 75.06 | 271,876 | -2.81(-3.61%) |
Aug 12, 2021 | 77.99 | 78.30 | 76.73 | 77.87 | 186,062 | -0.59(-0.75%) |
Aug 11, 2021 | 80.56 | 80.56 | 76.77 | 78.46 | 532,384 | -1.42(-1.78%) |
Aug 10, 2021 | 79.17 | 80.53 | 78.72 | 79.88 | 620,833 | +1.55(+1.98%) |
Aug 09, 2021 | 76.31 | 78.82 | 75.73 | 78.33 | 326,266 | +2.25(+2.96%) |
Aug 06, 2021 | 76.94 | 77.21 | 75.69 | 76.08 | 398,868 | -0.33(-0.43%) |
Aug 05, 2021 | 75.57 | 77.17 | 75.05 | 76.42 | 216,297 | +0.82(+1.09%) |
Aug 04, 2021 | 76.49 | 77.37 | 75.37 | 75.59 | 174,992 | -1.24(-1.62%) |
Aug 03, 2021 | 77.04 | 77.16 | 75.62 | 76.84 | 176,961 | +0.16(+0.20%) |
Aug 02, 2021 | 77.75 | 78.52 | 76.55 | 76.68 | 316,676 | -0.45(-0.59%) |
Jul 30, 2021 | 76.11 | 78.39 | 75.98 | 77.13 | 474,335 | +0.22(+0.29%) |
Jul 29, 2021 | 76.88 | 77.84 | 76.32 | 76.91 | 384,873 | +0.59(+0.77%) |
Jul 28, 2021 | 73.52 | 76.83 | 73.52 | 76.32 | 303,229 | +3.55(+4.88%) |
Jul 27, 2021 | 74.29 | 74.29 | 71.20 | 72.77 | 423,566 | -1.99(-2.66%) |
Jul 26, 2021 | 74.89 | 76.59 | 74.04 | 74.76 | 384,319 | -0.41(-0.55%) |
Jul 23, 2021 | 77.02 | 77.02 | 74.59 | 75.18 | 250,907 | -2.19(-2.84%) |
Jul 22, 2021 | 79.50 | 79.50 | 76.58 | 77.37 | 215,348 | -1.78(-2.25%) |
Jul 21, 2021 | 76.29 | 79.15 | 76.29 | 79.15 | 218,021 | +3.46(+4.57%) |
Jul 20, 2021 | 73.75 | 76.07 | 72.47 | 75.70 | 263,819 | +2.59(+3.54%) |
Jul 19, 2021 | 72.16 | 73.57 | 70.71 | 73.11 | 605,675 | -1.05(-1.42%) |
Jul 16, 2021 | 76.71 | 76.71 | 73.82 | 74.16 | 352,424 | -1.85(-2.44%) |
Jul 15, 2021 | 75.98 | 78.06 | 74.65 | 76.01 | 447,517 | -0.14(-0.18%) |
Jul 14, 2021 | 80.31 | 80.45 | 75.99 | 76.15 | 830,858 | -3.80(-4.75%) |
Jul 13, 2021 | 81.61 | 81.73 | 79.74 | 79.95 | 940,794 | -2.20(-2.68%) |
Jul 12, 2021 | 81.35 | 82.15 | 80.36 | 82.15 | 358,585 | +1.34(+1.65%) |
Jul 09, 2021 | 80.76 | 81.01 | 79.41 | 80.81 | 335,079 | +0.92(+1.15%) |
Jul 08, 2021 | 78.03 | 80.31 | 76.89 | 79.89 | 351,594 | -0.89(-1.11%) |
Jul 07, 2021 | 83.47 | 84.08 | 80.02 | 80.78 | 639,421 | -2.06(-2.49%) |
Jul 06, 2021 | 83.36 | 84.08 | 82.02 | 82.85 | 1,005,863 | -0.53(-0.64%) |
Jul 02, 2021 | 85.27 | 85.61 | 83.11 | 83.38 | 417,306 | -1.64(-1.93%) |