Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 87.20 | 87.20 | 87.20 | 0 | -2.80(-3.11%) | |
Sep 29, 2021 | 87.09 | 92.51 | 86.68 | 90.00 | 4,675,286 | +2.74(+3.14%) |
Sep 28, 2021 | 90.80 | 91.44 | 86.93 | 87.26 | 3,951,527 | -0.99(-1.12%) |
Sep 27, 2021 | 83.52 | 88.64 | 83.13 | 88.25 | 1,920,837 | +6.86(+8.43%) |
Sep 24, 2021 | 79.00 | 81.90 | 79.00 | 81.39 | 965,602 | +2.11(+2.66%) |
Sep 23, 2021 | 78.01 | 79.74 | 77.46 | 79.28 | 869,724 | +1.80(+2.32%) |
Sep 22, 2021 | 77.36 | 78.55 | 76.80 | 77.48 | 1,056,743 | +1.58(+2.08%) |
Sep 21, 2021 | 78.54 | 78.75 | 74.84 | 75.90 | 1,047,432 | -1.51(-1.95%) |
Sep 20, 2021 | 75.17 | 78.12 | 75.10 | 77.41 | 2,653,753 | -0.35(-0.45%) |
Sep 17, 2021 | 77.47 | 78.50 | 77.30 | 77.76 | 2,464,007 | +0.15(+0.19%) |
Sep 16, 2021 | 80.00 | 80.00 | 76.65 | 77.61 | 1,695,697 | -2.51(-3.13%) |
Sep 15, 2021 | 76.32 | 80.50 | 76.32 | 80.12 | 1,999,451 | +5.54(+7.43%) |
Sep 14, 2021 | 77.08 | 77.30 | 73.96 | 74.58 | 1,145,852 | -1.32(-1.74%) |
Sep 13, 2021 | 74.30 | 77.12 | 74.30 | 75.90 | 975,451 | +2.66(+3.63%) |
Sep 10, 2021 | 75.14 | 75.14 | 72.60 | 73.24 | 796,449 | -0.86(-1.16%) |
Sep 09, 2021 | 74.03 | 74.95 | 73.00 | 74.10 | 1,155,982 | +0.33(+0.45%) |
Sep 08, 2021 | 71.57 | 74.11 | 71.57 | 73.77 | 993,629 | +2.69(+3.78%) |
Sep 07, 2021 | 70.87 | 71.76 | 70.76 | 71.08 | 842,825 | -0.47(-0.66%) |
Sep 03, 2021 | 69.42 | 72.03 | 68.63 | 71.55 | 1,151,379 | +2.17(+3.13%) |
Sep 02, 2021 | 66.56 | 70.88 | 66.56 | 69.38 | 1,451,327 | +3.81(+5.81%) |
Sep 01, 2021 | 63.99 | 67.06 | 63.85 | 65.57 | 1,118,284 | +1.35(+2.10%) |
Aug 31, 2021 | 63.58 | 64.92 | 63.27 | 64.22 | 843,349 | -0.03(-0.05%) |
Aug 30, 2021 | 63.51 | 65.43 | 63.21 | 64.25 | 778,482 | +0.50(+0.78%) |
Aug 27, 2021 | 60.73 | 64.19 | 60.73 | 63.75 | 1,067,006 | +3.89(+6.50%) |
Aug 26, 2021 | 60.13 | 60.83 | 59.53 | 59.86 | 736,270 | -0.72(-1.19%) |
Aug 25, 2021 | 59.26 | 60.85 | 58.35 | 60.58 | 556,821 | +1.32(+2.23%) |
Aug 24, 2021 | 60.00 | 60.23 | 58.91 | 59.26 | 736,131 | +0.16(+0.27%) |
Aug 23, 2021 | 59.74 | 59.91 | 58.83 | 59.10 | 946,201 | +1.27(+2.20%) |
Aug 20, 2021 | 57.98 | 59.01 | 57.60 | 57.83 | 477,242 | -0.71(-1.21%) |
Aug 19, 2021 | 59.17 | 60.08 | 57.52 | 58.54 | 816,976 | -1.86(-3.08%) |
Aug 18, 2021 | 62.27 | 62.81 | 60.30 | 60.40 | 631,642 | -1.97(-3.16%) |
Aug 17, 2021 | 61.82 | 63.81 | 61.48 | 62.37 | 459,793 | +0.10(+0.16%) |
Aug 16, 2021 | 62.88 | 63.29 | 61.74 | 62.27 | 691,940 | -1.72(-2.69%) |
Aug 13, 2021 | 65.80 | 65.82 | 63.84 | 63.99 | 591,010 | -1.28(-1.96%) |
Aug 12, 2021 | 65.76 | 65.81 | 64.49 | 65.27 | 403,745 | -0.49(-0.75%) |
Aug 11, 2021 | 65.04 | 66.08 | 64.22 | 65.76 | 553,908 | -0.04(-0.06%) |
Aug 10, 2021 | 65.00 | 66.00 | 64.27 | 65.80 | 421,717 | +1.65(+2.57%) |
Aug 09, 2021 | 64.83 | 64.97 | 63.31 | 64.15 | 687,978 | -1.72(-2.61%) |
Aug 06, 2021 | 65.87 | 66.13 | 64.76 | 65.87 | 418,056 | +0.96(+1.48%) |
Aug 05, 2021 | 63.51 | 65.73 | 63.51 | 64.91 | 518,679 | +1.40(+2.20%) |
Aug 04, 2021 | 64.48 | 65.58 | 63.48 | 63.51 | 878,587 | -2.16(-3.29%) |
Aug 03, 2021 | 64.42 | 66.59 | 64.11 | 65.67 | 1,287,090 | +0.67(+1.03%) |
Aug 02, 2021 | 64.95 | 66.99 | 64.65 | 65.00 | 754,697 | -0.20(-0.31%) |
Jul 30, 2021 | 63.94 | 65.33 | 63.94 | 65.20 | 905,393 | +0.73(+1.13%) |
Jul 29, 2021 | 65.35 | 65.35 | 63.69 | 64.47 | 469,649 | +0.15(+0.23%) |
Jul 28, 2021 | 64.56 | 65.31 | 63.51 | 64.32 | 549,899 | -0.20(-0.31%) |
Jul 27, 2021 | 65.81 | 65.81 | 64.30 | 64.52 | 682,190 | -1.65(-2.49%) |
Jul 26, 2021 | 64.92 | 67.14 | 64.92 | 66.17 | 514,679 | +1.62(+2.51%) |
Jul 23, 2021 | 64.24 | 64.74 | 63.41 | 64.55 | 342,619 | +0.03(+0.05%) |
Jul 22, 2021 | 66.26 | 66.26 | 63.39 | 64.52 | 699,192 | -1.51(-2.29%) |
Jul 21, 2021 | 64.79 | 66.54 | 64.12 | 66.03 | 935,197 | +3.24(+5.16%) |
Jul 20, 2021 | 62.95 | 64.26 | 62.59 | 62.79 | 1,243,697 | -0.56(-0.88%) |
Jul 19, 2021 | 63.66 | 64.90 | 62.37 | 63.35 | 1,322,723 | -2.73(-4.13%) |
Jul 16, 2021 | 68.59 | 68.83 | 65.91 | 66.08 | 733,064 | -1.75(-2.58%) |
Jul 15, 2021 | 68.14 | 69.48 | 67.21 | 67.83 | 610,315 | -1.17(-1.70%) |
Jul 14, 2021 | 74.15 | 74.66 | 68.76 | 69.00 | 1,017,211 | -4.56(-6.20%) |
Jul 13, 2021 | 74.00 | 75.06 | 73.10 | 73.56 | 725,486 | -0.72(-0.97%) |
Jul 12, 2021 | 73.28 | 76.39 | 72.34 | 74.28 | 1,323,099 | +0.14(+0.19%) |
Jul 09, 2021 | 73.18 | 74.48 | 72.00 | 74.14 | 1,032,456 | +2.14(+2.97%) |
Jul 08, 2021 | 69.04 | 73.29 | 69.04 | 72.00 | 1,151,395 | +1.46(+2.07%) |
Jul 07, 2021 | 70.61 | 71.72 | 69.04 | 70.54 | 620,536 | -0.24(-0.34%) |
Jul 06, 2021 | 73.71 | 73.71 | 70.68 | 70.78 | 1,352,222 | -2.93(-3.98%) |
Jul 02, 2021 | 73.16 | 74.50 | 72.80 | 73.71 | 1,045,539 | -0.17(-0.23%) |