Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 82.48 | 82.48 | 75.62 | 76.55 | 1,263,131 | -6.24(-7.54%) |
Sep 29, 2021 | 82.27 | 83.71 | 81.55 | 82.80 | 516,803 | +1.08(+1.32%) |
Sep 28, 2021 | 81.05 | 83.26 | 80.86 | 81.72 | 575,204 | -0.18(-0.22%) |
Sep 27, 2021 | 78.58 | 82.25 | 78.54 | 81.91 | 934,415 | +3.40(+4.33%) |
Sep 24, 2021 | 79.36 | 80.01 | 78.06 | 78.50 | 393,555 | -1.64(-2.04%) |
Sep 23, 2021 | 79.21 | 80.83 | 79.17 | 80.14 | 805,315 | +1.45(+1.85%) |
Sep 22, 2021 | 77.36 | 79.99 | 77.17 | 78.69 | 534,542 | +1.66(+2.15%) |
Sep 21, 2021 | 78.40 | 79.26 | 76.79 | 77.03 | 487,311 | -0.21(-0.28%) |
Sep 20, 2021 | 75.81 | 78.47 | 74.94 | 77.24 | 761,319 | -2.01(-2.53%) |
Sep 17, 2021 | 79.89 | 81.61 | 78.44 | 79.25 | 1,550,591 | -0.06(-0.07%) |
Sep 16, 2021 | 77.75 | 81.10 | 76.91 | 79.31 | 1,432,328 | +3.27(+4.30%) |
Sep 15, 2021 | 74.50 | 76.11 | 73.71 | 76.04 | 690,263 | +1.20(+1.61%) |
Sep 14, 2021 | 74.93 | 74.99 | 72.30 | 74.84 | 746,118 | +0.35(+0.47%) |
Sep 13, 2021 | 74.93 | 76.14 | 72.84 | 74.49 | 630,769 | -0.08(-0.10%) |
Sep 10, 2021 | 75.37 | 76.59 | 74.38 | 74.57 | 881,233 | -0.55(-0.74%) |
Sep 09, 2021 | 73.18 | 76.17 | 70.91 | 75.12 | 1,114,280 | +2.51(+3.46%) |
Sep 08, 2021 | 75.25 | 75.37 | 72.11 | 72.61 | 1,077,038 | -3.00(-3.96%) |
Sep 07, 2021 | 81.01 | 81.43 | 75.52 | 75.60 | 1,095,499 | -5.16(-6.39%) |
Sep 03, 2021 | 81.03 | 82.82 | 78.64 | 80.76 | 1,148,938 | -1.90(-2.30%) |
Sep 02, 2021 | 85.32 | 85.80 | 80.69 | 82.66 | 2,177,891 | +4.46(+5.70%) |
Sep 01, 2021 | 77.50 | 79.50 | 77.41 | 78.20 | 1,693,569 | +1.42(+1.84%) |
Aug 31, 2021 | 77.17 | 78.37 | 76.37 | 76.79 | 1,304,136 | -0.87(-1.12%) |
Aug 30, 2021 | 78.54 | 79.51 | 77.16 | 77.66 | 1,259,888 | -0.18(-0.24%) |
Aug 27, 2021 | 73.98 | 78.11 | 73.45 | 77.84 | 1,117,875 | +4.43(+6.04%) |
Aug 26, 2021 | 73.01 | 73.41 | 70.16 | 73.41 | 711,633 | +0.41(+0.56%) |
Aug 25, 2021 | 72.70 | 73.95 | 71.60 | 73.01 | 990,736 | +1.38(+1.92%) |
Aug 24, 2021 | 70.19 | 72.81 | 69.44 | 71.63 | 869,290 | +3.28(+4.79%) |
Aug 23, 2021 | 69.02 | 69.94 | 67.10 | 68.35 | 607,495 | +0.04(+0.06%) |
Aug 20, 2021 | 65.07 | 68.86 | 64.62 | 68.31 | 1,173,699 | +3.73(+5.78%) |
Aug 19, 2021 | 63.35 | 65.64 | 62.55 | 64.58 | 699,931 | +0.38(+0.59%) |
Aug 18, 2021 | 62.27 | 65.73 | 62.27 | 64.20 | 569,297 | +1.49(+2.38%) |
Aug 17, 2021 | 65.16 | 65.56 | 61.14 | 62.71 | 845,072 | -4.01(-6.02%) |
Aug 16, 2021 | 66.72 | 67.30 | 65.03 | 66.72 | 582,301 | -0.16(-0.23%) |
Aug 13, 2021 | 66.06 | 67.98 | 65.37 | 66.88 | 584,352 | +0.38(+0.57%) |
Aug 12, 2021 | 66.70 | 68.20 | 63.82 | 66.50 | 440,664 | -0.07(-0.10%) |
Aug 11, 2021 | 65.48 | 66.70 | 64.07 | 66.57 | 533,610 | +0.70(+1.06%) |
Aug 10, 2021 | 61.65 | 66.37 | 61.65 | 65.87 | 538,614 | +4.50(+7.33%) |
Aug 09, 2021 | 60.45 | 62.25 | 59.49 | 61.37 | 451,680 | +0.19(+0.32%) |
Aug 06, 2021 | 61.29 | 62.52 | 60.64 | 61.18 | 452,730 | +1.26(+2.10%) |
Aug 05, 2021 | 59.51 | 61.76 | 58.63 | 59.92 | 576,180 | +0.07(+0.11%) |
Aug 04, 2021 | 62.64 | 63.12 | 59.82 | 59.85 | 517,963 | -3.91(-6.13%) |
Aug 03, 2021 | 63.62 | 64.82 | 60.56 | 63.76 | 468,017 | +0.35(+0.55%) |
Aug 02, 2021 | 62.84 | 65.31 | 62.18 | 63.41 | 732,578 | +1.03(+1.65%) |
Jul 30, 2021 | 62.86 | 65.43 | 62.05 | 62.38 | 318,423 | -1.07(-1.68%) |
Jul 29, 2021 | 63.14 | 64.96 | 63.04 | 63.45 | 380,344 | +0.48(+0.77%) |
Jul 28, 2021 | 63.82 | 64.58 | 61.78 | 62.96 | 455,614 | -0.51(-0.81%) |
Jul 27, 2021 | 64.82 | 66.01 | 61.96 | 63.47 | 530,557 | -1.98(-3.03%) |
Jul 26, 2021 | 65.43 | 66.31 | 63.99 | 65.46 | 340,774 | +0.45(+0.70%) |
Jul 23, 2021 | 65.70 | 65.70 | 63.46 | 65.00 | 443,941 | +0.31(+0.48%) |
Jul 22, 2021 | 66.29 | 66.29 | 62.88 | 64.69 | 479,126 | -1.61(-2.42%) |
Jul 21, 2021 | 64.00 | 67.00 | 63.91 | 66.30 | 560,586 | +3.25(+5.15%) |
Jul 20, 2021 | 61.19 | 64.04 | 60.06 | 63.05 | 837,968 | +2.24(+3.69%) |
Jul 19, 2021 | 62.55 | 63.68 | 60.13 | 60.81 | 1,018,350 | -4.22(-6.48%) |
Jul 16, 2021 | 68.84 | 69.54 | 64.75 | 65.02 | 694,039 | -2.95(-4.34%) |
Jul 15, 2021 | 69.61 | 69.86 | 66.35 | 67.97 | 706,565 | -2.72(-3.84%) |
Jul 14, 2021 | 73.35 | 74.44 | 70.52 | 70.69 | 515,753 | -2.02(-2.78%) |
Jul 13, 2021 | 73.97 | 74.33 | 71.56 | 72.71 | 547,863 | -1.67(-2.25%) |
Jul 12, 2021 | 73.01 | 75.38 | 71.65 | 74.38 | 399,399 | +0.29(+0.39%) |
Jul 09, 2021 | 72.51 | 75.37 | 72.51 | 74.09 | 550,502 | +2.58(+3.61%) |
Jul 08, 2021 | 71.14 | 72.74 | 68.27 | 71.51 | 748,240 | -2.09(-2.84%) |
Jul 07, 2021 | 74.49 | 75.28 | 71.81 | 73.60 | 552,207 | -1.75(-2.32%) |
Jul 06, 2021 | 76.58 | 76.97 | 72.79 | 75.35 | 551,248 | -1.05(-1.38%) |
Jul 02, 2021 | 76.85 | 77.50 | 75.52 | 76.40 | 433,361 | -0.75(-0.98%) |