Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.29 | 72.82 | 64.89 | 64.95 | 846,080 | -6.20(-8.72%) |
Sep 29, 2021 | 70.68 | 73.15 | 70.47 | 71.15 | 452,902 | +1.47(+2.11%) |
Sep 28, 2021 | 74.58 | 75.16 | 69.07 | 69.68 | 713,379 | -6.40(-8.41%) |
Sep 27, 2021 | 73.33 | 76.60 | 72.19 | 76.08 | 320,428 | +1.84(+2.48%) |
Sep 24, 2021 | 73.72 | 75.43 | 72.05 | 74.24 | 288,540 | -0.39(-0.52%) |
Sep 23, 2021 | 75.99 | 77.08 | 74.45 | 74.63 | 341,812 | +0.05(+0.07%) |
Sep 22, 2021 | 74.17 | 77.41 | 73.80 | 74.58 | 392,511 | +1.92(+2.64%) |
Sep 21, 2021 | 73.59 | 74.55 | 70.51 | 72.66 | 378,742 | -0.80(-1.08%) |
Sep 20, 2021 | 74.10 | 76.74 | 70.30 | 73.46 | 654,683 | -5.57(-7.04%) |
Sep 17, 2021 | 78.25 | 79.83 | 77.09 | 79.02 | 268,355 | +0.43(+0.54%) |
Sep 16, 2021 | 75.71 | 80.31 | 75.71 | 78.60 | 401,981 | +2.36(+3.09%) |
Sep 15, 2021 | 75.54 | 76.59 | 72.81 | 76.24 | 384,827 | +1.24(+1.66%) |
Sep 14, 2021 | 79.59 | 80.03 | 74.03 | 75.00 | 525,382 | -3.37(-4.30%) |
Sep 13, 2021 | 80.78 | 80.78 | 76.03 | 78.37 | 402,192 | -0.31(-0.39%) |
Sep 10, 2021 | 81.09 | 82.30 | 78.51 | 78.68 | 362,731 | -0.95(-1.20%) |
Sep 09, 2021 | 79.83 | 81.49 | 78.25 | 79.63 | 332,033 | -0.20(-0.25%) |
Sep 08, 2021 | 82.26 | 83.00 | 79.41 | 79.83 | 622,991 | -5.17(-6.08%) |
Sep 07, 2021 | 87.45 | 88.54 | 84.40 | 85.00 | 261,785 | -2.97(-3.38%) |
Sep 03, 2021 | 90.50 | 90.54 | 85.84 | 87.97 | 321,610 | -2.77(-3.06%) |
Sep 02, 2021 | 91.67 | 92.57 | 89.64 | 90.74 | 181,238 | -0.12(-0.13%) |
Sep 01, 2021 | 89.42 | 91.10 | 87.36 | 90.86 | 339,539 | +2.29(+2.58%) |
Aug 31, 2021 | 90.55 | 91.39 | 86.44 | 88.58 | 268,744 | -1.61(-1.79%) |
Aug 30, 2021 | 91.92 | 91.98 | 89.30 | 90.18 | 283,487 | -0.66(-0.72%) |
Aug 27, 2021 | 87.68 | 92.46 | 86.97 | 90.84 | 420,205 | +4.00(+4.60%) |
Aug 26, 2021 | 89.89 | 90.43 | 85.51 | 86.85 | 366,654 | -3.48(-3.85%) |
Aug 25, 2021 | 88.06 | 91.89 | 87.42 | 90.32 | 455,632 | +2.66(+3.04%) |
Aug 24, 2021 | 85.24 | 90.59 | 84.12 | 87.66 | 451,622 | +3.49(+4.14%) |
Aug 23, 2021 | 86.06 | 86.24 | 80.99 | 84.17 | 360,733 | -0.84(-0.99%) |
Aug 20, 2021 | 80.60 | 85.82 | 79.80 | 85.02 | 296,689 | +4.47(+5.55%) |
Aug 19, 2021 | 78.28 | 81.87 | 77.58 | 80.55 | 351,406 | -0.94(-1.16%) |
Aug 18, 2021 | 81.05 | 85.27 | 79.50 | 81.49 | 365,795 | -0.44(-0.53%) |
Aug 17, 2021 | 88.65 | 88.65 | 79.50 | 81.93 | 628,263 | -9.72(-10.61%) |
Aug 16, 2021 | 88.86 | 93.83 | 87.35 | 91.65 | 376,319 | +1.24(+1.37%) |
Aug 13, 2021 | 90.91 | 92.03 | 88.06 | 90.40 | 313,300 | -0.12(-0.13%) |
Aug 12, 2021 | 92.42 | 94.65 | 89.07 | 90.52 | 460,108 | -1.94(-2.10%) |
Aug 11, 2021 | 86.37 | 92.54 | 84.79 | 92.46 | 689,252 | +7.11(+8.32%) |
Aug 10, 2021 | 82.35 | 87.73 | 81.65 | 85.36 | 377,386 | +3.13(+3.81%) |
Aug 09, 2021 | 83.48 | 84.61 | 81.13 | 82.22 | 238,692 | -1.51(-1.80%) |
Aug 06, 2021 | 85.60 | 87.91 | 82.85 | 83.74 | 288,592 | -1.78(-2.08%) |
Aug 05, 2021 | 84.95 | 87.55 | 84.17 | 85.51 | 246,742 | +1.53(+1.82%) |
Aug 04, 2021 | 86.29 | 88.10 | 84.09 | 83.98 | 287,581 | -3.67(-4.18%) |
Aug 03, 2021 | 84.96 | 87.73 | 82.74 | 87.65 | 300,602 | +3.32(+3.94%) |
Aug 02, 2021 | 85.46 | 86.61 | 84.07 | 84.33 | 344,658 | +0.45(+0.53%) |
Jul 30, 2021 | 82.75 | 86.71 | 82.30 | 83.88 | 521,473 | -0.48(-0.57%) |
Jul 29, 2021 | 78.01 | 85.33 | 77.61 | 84.36 | 1,160,244 | +8.06(+10.56%) |
Jul 28, 2021 | 77.84 | 79.40 | 75.21 | 76.30 | 386,060 | -1.37(-1.77%) |
Jul 27, 2021 | 76.02 | 78.01 | 73.53 | 77.67 | 453,437 | +0.58(+0.75%) |
Jul 26, 2021 | 78.82 | 80.30 | 76.22 | 77.10 | 395,139 | -2.59(-3.25%) |
Jul 23, 2021 | 75.13 | 80.02 | 74.57 | 79.69 | 927,315 | +5.88(+7.97%) |
Jul 22, 2021 | 72.66 | 74.40 | 70.42 | 73.81 | 424,157 | -1.40(-1.86%) |
Jul 21, 2021 | 72.55 | 75.66 | 71.94 | 75.21 | 509,261 | +3.46(+4.82%) |
Jul 20, 2021 | 67.08 | 72.36 | 66.42 | 71.75 | 569,031 | +5.09(+7.63%) |
Jul 19, 2021 | 64.60 | 68.37 | 63.58 | 66.66 | 592,436 | -0.80(-1.18%) |
Jul 16, 2021 | 69.71 | 71.40 | 67.18 | 67.46 | 468,113 | -1.56(-2.26%) |
Jul 15, 2021 | 68.32 | 70.01 | 67.05 | 69.02 | 409,917 | -0.09(-0.13%) |
Jul 14, 2021 | 70.01 | 71.39 | 68.20 | 69.11 | 455,736 | +0.18(+0.26%) |
Jul 13, 2021 | 73.49 | 73.54 | 68.56 | 68.93 | 809,911 | -5.52(-7.41%) |
Jul 12, 2021 | 73.94 | 74.78 | 72.34 | 74.44 | 379,754 | -0.37(-0.49%) |
Jul 09, 2021 | 74.54 | 76.53 | 73.83 | 74.81 | 446,098 | +2.34(+3.22%) |
Jul 08, 2021 | 74.82 | 76.32 | 70.89 | 72.48 | 825,754 | -7.72(-9.63%) |
Jul 07, 2021 | 76.53 | 81.25 | 76.28 | 80.20 | 548,600 | +3.74(+4.89%) |
Jul 06, 2021 | 79.97 | 80.06 | 73.34 | 76.46 | 583,322 | -3.59(-4.48%) |
Jul 02, 2021 | 82.29 | 82.49 | 79.30 | 80.05 | 353,311 | -1.57(-1.92%) |