Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 67.20 | 68.81 | 67.06 | 67.90 | 14,186 | +0.69(+1.03%) |
Sep 29, 2021 | 70.00 | 70.70 | 67.20 | 67.21 | 21,903 | -2.15(-3.10%) |
Sep 28, 2021 | 71.40 | 72.10 | 68.82 | 69.36 | 27,619 | -2.74(-3.81%) |
Sep 27, 2021 | 70.70 | 72.80 | 70.70 | 72.10 | 17,018 | -0.70(-0.96%) |
Sep 24, 2021 | 73.50 | 74.20 | 71.40 | 72.80 | 19,957 | -0.70(-0.95%) |
Sep 23, 2021 | 72.80 | 74.20 | 72.10 | 73.50 | 14,767 | +0.70(+0.96%) |
Sep 22, 2021 | 71.40 | 74.20 | 71.40 | 72.80 | 13,971 | +0.00(+0.00%) |
Sep 21, 2021 | 72.10 | 74.20 | 71.05 | 72.80 | 14,617 | +0.70(+0.97%) |
Sep 20, 2021 | 74.90 | 75.60 | 70.70 | 72.10 | 40,212 | -4.90(-6.36%) |
Sep 17, 2021 | 75.60 | 78.22 | 74.20 | 77.00 | 27,770 | +0.00(+0.00%) |
Sep 16, 2021 | 76.30 | 77.00 | 74.21 | 77.00 | 13,783 | +1.40(+1.85%) |
Sep 15, 2021 | 73.50 | 76.30 | 72.80 | 75.60 | 15,738 | +1.40(+1.89%) |
Sep 14, 2021 | 77.00 | 79.10 | 73.50 | 74.20 | 24,668 | -2.80(-3.64%) |
Sep 13, 2021 | 75.60 | 78.40 | 73.50 | 77.00 | 31,089 | +2.10(+2.80%) |
Sep 10, 2021 | 76.30 | 77.00 | 73.50 | 74.90 | 18,615 | -1.40(-1.83%) |
Sep 09, 2021 | 73.50 | 77.70 | 72.80 | 76.30 | 33,953 | +0.70(+0.93%) |
Sep 08, 2021 | 76.30 | 77.00 | 72.80 | 75.60 | 23,272 | -1.40(-1.82%) |
Sep 07, 2021 | 78.40 | 79.10 | 75.60 | 77.00 | 23,413 | -0.70(-0.90%) |
Sep 03, 2021 | 80.50 | 80.50 | 75.25 | 77.70 | 46,622 | -2.10(-2.63%) |
Sep 02, 2021 | 81.20 | 81.90 | 78.40 | 79.80 | 59,641 | +2.10(+2.70%) |
Sep 01, 2021 | 77.00 | 79.80 | 77.00 | 77.70 | 21,831 | +1.40(+1.83%) |
Aug 31, 2021 | 74.20 | 79.10 | 73.50 | 76.30 | 35,127 | +2.80(+3.81%) |
Aug 30, 2021 | 76.30 | 77.00 | 73.50 | 73.50 | 21,186 | -2.80(-3.67%) |
Aug 27, 2021 | 74.90 | 77.70 | 72.80 | 76.30 | 33,468 | +0.70(+0.93%) |
Aug 26, 2021 | 79.10 | 79.10 | 74.20 | 75.60 | 32,143 | -1.40(-1.82%) |
Aug 25, 2021 | 78.40 | 83.30 | 77.00 | 77.00 | 61,802 | -2.10(-2.65%) |
Aug 24, 2021 | 77.70 | 81.90 | 74.20 | 79.10 | 135,506 | +2.80(+3.67%) |
Aug 23, 2021 | 73.50 | 77.00 | 72.80 | 76.30 | 43,308 | +2.10(+2.83%) |
Aug 20, 2021 | 70.00 | 74.20 | 69.65 | 74.20 | 31,576 | +1.40(+1.92%) |
Aug 19, 2021 | 74.20 | 80.50 | 70.70 | 72.80 | 192,901 | +1.40(+1.96%) |
Aug 18, 2021 | 69.29 | 73.50 | 67.60 | 71.40 | 47,656 | +2.56(+3.72%) |
Aug 17, 2021 | 66.50 | 71.40 | 65.80 | 68.84 | 59,756 | +4.56(+7.10%) |
Aug 16, 2021 | 70.00 | 70.00 | 62.30 | 64.27 | 62,992 | -5.09(-7.34%) |
Aug 13, 2021 | 70.70 | 70.70 | 68.60 | 69.36 | 25,587 | -1.34(-1.89%) |
Aug 12, 2021 | 70.00 | 71.40 | 67.21 | 70.70 | 57,716 | +0.00(+0.00%) |
Aug 11, 2021 | 71.40 | 71.40 | 70.00 | 70.70 | 19,955 | +0.00(+0.00%) |
Aug 10, 2021 | 71.40 | 72.10 | 70.70 | 70.70 | 13,102 | -1.40(-1.94%) |
Aug 09, 2021 | 72.10 | 72.80 | 70.00 | 72.10 | 29,250 | +0.00(+0.00%) |
Aug 06, 2021 | 71.40 | 76.30 | 71.40 | 72.10 | 28,685 | +0.00(+0.00%) |
Aug 05, 2021 | 73.50 | 73.50 | 71.40 | 72.10 | 25,010 | +0.00(+0.00%) |
Aug 04, 2021 | 73.50 | 74.90 | 71.40 | 72.10 | 42,086 | -2.10(-2.83%) |
Aug 03, 2021 | 78.40 | 79.80 | 73.50 | 74.20 | 56,440 | -3.50(-4.50%) |
Aug 02, 2021 | 79.80 | 81.90 | 74.20 | 77.70 | 197,869 | -4.90(-5.93%) |
Jul 30, 2021 | 73.50 | 86.80 | 71.40 | 82.60 | 282,574 | +8.40(+11.32%) |
Jul 29, 2021 | 73.50 | 77.00 | 72.10 | 74.20 | 63,321 | +2.10(+2.91%) |
Jul 28, 2021 | 72.10 | 73.50 | 69.73 | 72.10 | 18,449 | -0.70(-0.96%) |
Jul 27, 2021 | 71.40 | 73.15 | 68.68 | 72.80 | 23,983 | +2.10(+2.97%) |
Jul 26, 2021 | 70.25 | 72.10 | 69.31 | 70.70 | 22,258 | -0.70(-0.98%) |
Jul 23, 2021 | 73.50 | 73.85 | 70.70 | 71.40 | 27,765 | -2.80(-3.77%) |
Jul 22, 2021 | 72.80 | 76.30 | 69.47 | 74.20 | 54,112 | +2.10(+2.91%) |
Jul 21, 2021 | 71.40 | 73.50 | 70.70 | 72.10 | 27,517 | +1.40(+1.98%) |
Jul 20, 2021 | 70.00 | 72.80 | 66.51 | 70.70 | 41,025 | -2.10(-2.88%) |
Jul 19, 2021 | 59.50 | 76.30 | 59.50 | 72.80 | 130,648 | +8.25(+12.77%) |
Jul 16, 2021 | 65.80 | 66.49 | 63.71 | 64.55 | 13,749 | +0.03(+0.04%) |
Jul 15, 2021 | 63.00 | 65.05 | 61.89 | 64.53 | 28,597 | +0.43(+0.68%) |
Jul 14, 2021 | 69.30 | 70.70 | 63.00 | 64.09 | 58,262 | -4.51(-6.57%) |
Jul 13, 2021 | 70.70 | 71.40 | 68.60 | 68.60 | 33,797 | -3.50(-4.85%) |
Jul 12, 2021 | 73.50 | 74.20 | 71.05 | 72.10 | 15,300 | -1.40(-1.90%) |
Jul 09, 2021 | 72.80 | 74.20 | 71.40 | 73.50 | 15,837 | +0.00(+0.00%) |
Jul 08, 2021 | 70.00 | 74.90 | 67.58 | 73.50 | 49,263 | +3.50(+5.00%) |
Jul 07, 2021 | 72.80 | 73.50 | 67.91 | 70.00 | 60,654 | -4.20(-5.66%) |
Jul 06, 2021 | 74.90 | 76.30 | 71.40 | 74.20 | 58,912 | -3.50(-4.50%) |
Jul 02, 2021 | 77.70 | 79.80 | 74.20 | 77.70 | 46,866 | -0.70(-0.89%) |