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 | -0.22(-0.34%) |
Aug 11, 2021 | 64.77 | 65.81 | 63.96 | 65.49 | 556,191 | -0.04(-0.06%) |
Aug 10, 2021 | 64.73 | 65.73 | 64.01 | 65.53 | 423,455 | +1.64(+2.57%) |
Aug 09, 2021 | 64.56 | 64.70 | 63.05 | 63.89 | 690,814 | -1.71(-2.61%) |
Aug 06, 2021 | 65.60 | 65.86 | 64.49 | 65.60 | 419,779 | +0.96(+1.48%) |
Aug 05, 2021 | 63.25 | 65.46 | 63.25 | 64.64 | 520,817 | +1.39(+2.20%) |
Aug 04, 2021 | 64.22 | 65.31 | 63.22 | 63.25 | 882,209 | -2.15(-3.29%) |
Aug 03, 2021 | 64.16 | 66.32 | 63.85 | 65.40 | 1,292,396 | +0.67(+1.03%) |