Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 71.74 | 73.53 | 71.74 | 73.10 | 719,121 | +1.45(+2.02%) |
Sep 29, 2021 | 72.51 | 72.96 | 70.10 | 71.65 | 888,948 | -0.18(-0.25%) |
Sep 28, 2021 | 74.41 | 74.49 | 71.33 | 71.83 | 937,513 | -3.56(-4.72%) |
Sep 27, 2021 | 75.00 | 75.67 | 74.00 | 75.39 | 769,029 | -0.11(-0.15%) |
Sep 24, 2021 | 72.26 | 75.53 | 72.15 | 75.50 | 1,153,793 | +3.13(+4.32%) |
Sep 23, 2021 | 70.23 | 72.51 | 69.54 | 72.37 | 1,118,535 | +2.49(+3.56%) |
Sep 22, 2021 | 70.33 | 70.66 | 69.77 | 69.88 | 357,345 | -0.12(-0.17%) |
Sep 21, 2021 | 69.93 | 70.73 | 69.45 | 70.00 | 372,776 | +0.25(+0.36%) |
Sep 20, 2021 | 70.25 | 71.03 | 68.73 | 69.75 | 777,953 | -1.94(-2.71%) |
Sep 17, 2021 | 71.00 | 71.89 | 70.56 | 71.69 | 872,109 | +0.77(+1.09%) |
Sep 16, 2021 | 69.95 | 70.97 | 69.42 | 70.92 | 497,264 | +0.57(+0.81%) |
Sep 15, 2021 | 70.85 | 71.54 | 69.95 | 70.35 | 504,680 | -0.75(-1.05%) |
Sep 14, 2021 | 72.22 | 72.76 | 70.97 | 71.10 | 503,772 | -1.01(-1.40%) |
Sep 13, 2021 | 72.10 | 72.36 | 69.30 | 72.11 | 1,108,095 | -0.25(-0.35%) |
Sep 10, 2021 | 74.46 | 75.35 | 72.32 | 72.36 | 1,072,124 | -1.90(-2.56%) |
Sep 09, 2021 | 73.99 | 74.88 | 73.91 | 74.26 | 396,153 | -0.03(-0.04%) |
Sep 08, 2021 | 74.74 | 74.74 | 73.09 | 74.29 | 523,097 | -0.38(-0.51%) |
Sep 07, 2021 | 75.65 | 76.17 | 74.21 | 74.67 | 572,813 | -1.33(-1.75%) |
Sep 03, 2021 | 75.16 | 76.11 | 74.79 | 76.00 | 386,504 | +0.99(+1.32%) |
Sep 02, 2021 | 74.50 | 75.73 | 74.50 | 75.01 | 951,416 | +0.17(+0.23%) |
Sep 01, 2021 | 74.49 | 75.41 | 74.48 | 74.84 | 707,377 | +0.87(+1.18%) |
Aug 31, 2021 | 74.82 | 74.82 | 73.66 | 73.97 | 580,868 | -0.40(-0.54%) |
Aug 30, 2021 | 74.78 | 75.20 | 73.60 | 74.37 | 474,581 | +0.15(+0.20%) |
Aug 27, 2021 | 71.77 | 74.44 | 71.75 | 74.22 | 668,898 | +2.14(+2.97%) |
Aug 26, 2021 | 73.31 | 74.50 | 72.02 | 72.08 | 450,926 | -1.35(-1.84%) |
Aug 25, 2021 | 73.27 | 74.42 | 72.71 | 73.43 | 589,599 | -0.12(-0.16%) |
Aug 24, 2021 | 72.33 | 73.77 | 72.33 | 73.55 | 559,292 | +1.56(+2.17%) |
Aug 23, 2021 | 71.39 | 72.31 | 70.17 | 71.99 | 801,734 | +1.19(+1.68%) |
Aug 20, 2021 | 69.83 | 71.00 | 69.45 | 70.80 | 1,234,459 | +0.80(+1.14%) |
Aug 19, 2021 | 70.44 | 71.47 | 69.80 | 70.00 | 889,681 | -0.97(-1.37%) |
Aug 18, 2021 | 71.57 | 73.06 | 70.87 | 70.97 | 570,602 | -0.25(-0.35%) |
Aug 17, 2021 | 70.69 | 72.09 | 69.53 | 71.22 | 819,448 | -0.04(-0.06%) |
Aug 16, 2021 | 68.80 | 71.80 | 66.92 | 71.26 | 2,762,650 | +1.87(+2.69%) |
Aug 13, 2021 | 71.86 | 71.94 | 69.28 | 69.39 | 956,097 | -2.24(-3.13%) |
Aug 12, 2021 | 71.75 | 72.86 | 71.29 | 71.63 | 696,154 | -0.27(-0.38%) |
Aug 11, 2021 | 73.18 | 73.65 | 71.45 | 71.90 | 788,350 | -1.22(-1.67%) |
Aug 10, 2021 | 76.39 | 76.89 | 73.12 | 73.12 | 781,921 | -2.95(-3.88%) |
Aug 09, 2021 | 74.45 | 76.90 | 73.81 | 76.07 | 1,064,959 | +1.60(+2.15%) |
Aug 06, 2021 | 73.81 | 74.80 | 72.29 | 74.47 | 1,360,834 | +0.24(+0.32%) |
Aug 05, 2021 | 67.88 | 74.42 | 67.80 | 74.23 | 2,156,600 | +5.72(+8.35%) |
Aug 04, 2021 | 70.65 | 72.00 | 66.66 | 68.51 | 5,649,877 | -10.28(-13.05%) |
Aug 03, 2021 | 78.21 | 79.65 | 77.19 | 78.79 | 1,233,322 | +0.63(+0.81%) |
Aug 02, 2021 | 78.00 | 79.16 | 76.35 | 78.16 | 637,960 | +0.76(+0.98%) |
Jul 30, 2021 | 76.00 | 77.93 | 75.64 | 77.40 | 617,408 | +0.54(+0.70%) |
Jul 29, 2021 | 78.50 | 79.28 | 76.68 | 76.86 | 646,313 | -1.63(-2.08%) |
Jul 28, 2021 | 78.05 | 78.95 | 77.65 | 78.49 | 974,756 | +0.61(+0.78%) |
Jul 27, 2021 | 81.00 | 81.77 | 77.80 | 77.88 | 960,261 | -3.24(-3.99%) |
Jul 26, 2021 | 81.14 | 83.34 | 80.90 | 81.12 | 779,093 | -0.67(-0.82%) |
Jul 23, 2021 | 80.82 | 82.94 | 80.00 | 81.79 | 725,057 | +0.90(+1.11%) |
Jul 22, 2021 | 80.75 | 81.53 | 80.00 | 80.89 | 554,941 | +0.53(+0.66%) |
Jul 21, 2021 | 79.38 | 81.06 | 78.82 | 80.36 | 633,137 | +0.47(+0.59%) |
Jul 20, 2021 | 77.00 | 80.94 | 76.55 | 79.89 | 1,218,894 | +3.89(+5.12%) |
Jul 19, 2021 | 76.02 | 76.52 | 74.65 | 76.00 | 1,273,797 | -1.05(-1.36%) |
Jul 16, 2021 | 77.71 | 78.38 | 76.93 | 77.05 | 620,605 | +0.20(+0.26%) |
Jul 15, 2021 | 77.99 | 78.61 | 76.04 | 76.85 | 986,587 | -1.35(-1.73%) |
Jul 14, 2021 | 80.55 | 80.77 | 78.16 | 78.20 | 537,704 | -1.81(-2.26%) |
Jul 13, 2021 | 80.06 | 81.88 | 79.70 | 80.01 | 781,815 | +0.15(+0.19%) |
Jul 12, 2021 | 83.93 | 84.90 | 78.70 | 79.86 | 2,002,310 | -3.81(-4.55%) |
Jul 09, 2021 | 82.82 | 83.77 | 81.74 | 83.67 | 439,152 | +0.83(+1.00%) |
Jul 08, 2021 | 82.56 | 83.47 | 81.30 | 82.84 | 577,679 | -1.03(-1.23%) |
Jul 07, 2021 | 86.09 | 86.12 | 83.66 | 83.87 | 846,478 | -1.20(-1.41%) |
Jul 06, 2021 | 84.54 | 87.00 | 84.10 | 85.07 | 858,374 | +1.17(+1.39%) |
Jul 02, 2021 | 83.86 | 84.39 | 83.01 | 83.90 | 677,137 | +0.31(+0.37%) |