Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.60 | 59.40 | 54.40 | 57.60 | 17,198 | +2.00(+3.60%) |
Sep 29, 2021 | 57.80 | 59.00 | 54.40 | 55.60 | 30,066 | -1.60(-2.80%) |
Sep 28, 2021 | 60.80 | 61.20 | 57.20 | 57.20 | 30,895 | -5.20(-8.33%) |
Sep 27, 2021 | 60.80 | 65.80 | 60.03 | 62.40 | 42,203 | +3.00(+5.05%) |
Sep 24, 2021 | 60.80 | 60.80 | 59.00 | 59.40 | 10,337 | -0.80(-1.33%) |
Sep 23, 2021 | 56.40 | 61.41 | 56.00 | 60.20 | 29,751 | +4.20(+7.50%) |
Sep 22, 2021 | 57.00 | 58.40 | 55.80 | 56.00 | 33,640 | -0.80(-1.41%) |
Sep 21, 2021 | 60.00 | 60.44 | 56.60 | 56.80 | 30,813 | -3.20(-5.33%) |
Sep 20, 2021 | 61.20 | 62.40 | 59.60 | 60.00 | 19,487 | -2.60(-4.15%) |
Sep 17, 2021 | 61.00 | 63.00 | 60.60 | 62.60 | 33,102 | +2.00(+3.30%) |
Sep 16, 2021 | 61.40 | 61.40 | 60.40 | 60.60 | 14,719 | -0.20(-0.33%) |
Sep 15, 2021 | 62.00 | 63.60 | 60.60 | 60.80 | 27,175 | -0.80(-1.30%) |
Sep 14, 2021 | 65.80 | 67.00 | 60.60 | 61.60 | 18,285 | -3.60(-5.52%) |
Sep 13, 2021 | 66.00 | 66.60 | 63.20 | 65.20 | 21,738 | -0.60(-0.91%) |
Sep 10, 2021 | 67.80 | 67.80 | 65.40 | 65.80 | 13,009 | -1.20(-1.79%) |
Sep 09, 2021 | 69.40 | 69.50 | 66.60 | 67.00 | 23,801 | -2.20(-3.18%) |
Sep 08, 2021 | 71.80 | 71.80 | 69.20 | 69.20 | 15,809 | -2.80(-3.89%) |
Sep 07, 2021 | 74.20 | 74.62 | 70.40 | 72.00 | 31,752 | -2.00(-2.70%) |
Sep 03, 2021 | 76.80 | 76.80 | 72.60 | 74.00 | 29,305 | -2.60(-3.39%) |
Sep 02, 2021 | 76.60 | 77.80 | 75.60 | 76.60 | 10,154 | +0.00(+0.00%) |
Sep 01, 2021 | 76.40 | 77.80 | 74.60 | 76.60 | 14,197 | +0.60(+0.79%) |
Aug 31, 2021 | 74.00 | 76.00 | 74.00 | 76.00 | 15,628 | +2.20(+2.98%) |
Aug 30, 2021 | 74.00 | 74.80 | 72.00 | 73.80 | 14,399 | +0.60(+0.82%) |
Aug 27, 2021 | 71.40 | 74.88 | 71.40 | 73.20 | 14,537 | +1.60(+2.23%) |
Aug 26, 2021 | 73.60 | 75.90 | 71.20 | 71.60 | 12,983 | -1.40(-1.92%) |
Aug 25, 2021 | 72.00 | 73.76 | 71.20 | 73.00 | 7,808 | +1.00(+1.39%) |
Aug 24, 2021 | 68.80 | 73.60 | 68.60 | 72.00 | 16,148 | +3.00(+4.35%) |
Aug 23, 2021 | 69.00 | 70.40 | 67.50 | 69.00 | 19,945 | +0.60(+0.88%) |
Aug 20, 2021 | 67.20 | 68.80 | 66.40 | 68.40 | 14,965 | +1.20(+1.79%) |
Aug 19, 2021 | 69.20 | 69.60 | 66.80 | 67.20 | 15,251 | -2.40(-3.45%) |
Aug 18, 2021 | 68.60 | 70.50 | 67.20 | 69.60 | 15,959 | +1.00(+1.46%) |
Aug 17, 2021 | 65.60 | 69.70 | 65.20 | 68.60 | 16,295 | +2.60(+3.94%) |
Aug 16, 2021 | 70.80 | 70.80 | 66.00 | 66.00 | 27,033 | -3.20(-4.62%) |
Aug 13, 2021 | 72.00 | 72.21 | 69.20 | 69.20 | 18,774 | -2.80(-3.89%) |
Aug 12, 2021 | 76.20 | 77.00 | 71.40 | 72.00 | 32,610 | -4.80(-6.25%) |
Aug 11, 2021 | 78.00 | 78.00 | 75.80 | 76.80 | 9,124 | -0.60(-0.78%) |
Aug 10, 2021 | 79.80 | 80.34 | 76.20 | 77.40 | 14,766 | -2.20(-2.76%) |
Aug 09, 2021 | 77.60 | 79.80 | 76.60 | 79.60 | 10,675 | +1.60(+2.05%) |
Aug 06, 2021 | 78.00 | 78.40 | 76.01 | 78.00 | 15,715 | -0.80(-1.02%) |
Aug 05, 2021 | 77.00 | 78.80 | 76.00 | 78.80 | 16,493 | +2.20(+2.87%) |
Aug 04, 2021 | 78.00 | 78.20 | 75.20 | 76.60 | 26,347 | -1.20(-1.54%) |
Aug 03, 2021 | 80.40 | 81.00 | 76.80 | 77.80 | 22,084 | -2.60(-3.23%) |
Aug 02, 2021 | 80.40 | 80.70 | 78.40 | 80.40 | 13,434 | +1.00(+1.26%) |
Jul 30, 2021 | 80.20 | 80.97 | 78.20 | 79.40 | 13,129 | -0.80(-1.00%) |
Jul 29, 2021 | 83.40 | 83.60 | 80.20 | 80.20 | 11,629 | -2.60(-3.14%) |
Jul 28, 2021 | 82.40 | 84.20 | 80.43 | 82.80 | 14,049 | +0.60(+0.73%) |
Jul 27, 2021 | 82.40 | 83.38 | 77.20 | 82.20 | 43,501 | +2.20(+2.75%) |
Jul 26, 2021 | 81.40 | 84.00 | 79.60 | 80.00 | 19,473 | -2.00(-2.44%) |
Jul 23, 2021 | 84.20 | 84.20 | 81.00 | 82.00 | 15,835 | -2.20(-2.61%) |
Jul 22, 2021 | 87.20 | 87.30 | 83.60 | 84.20 | 14,595 | -3.60(-4.10%) |
Jul 21, 2021 | 84.80 | 88.40 | 84.50 | 87.80 | 17,190 | +2.40(+2.81%) |
Jul 20, 2021 | 83.80 | 86.80 | 81.48 | 85.40 | 28,320 | +2.00(+2.40%) |
Jul 19, 2021 | 84.00 | 84.80 | 80.20 | 83.40 | 38,004 | -1.40(-1.65%) |
Jul 16, 2021 | 88.40 | 88.40 | 84.20 | 84.80 | 17,903 | -1.20(-1.40%) |
Jul 15, 2021 | 87.40 | 87.80 | 84.80 | 86.00 | 21,009 | -2.00(-2.27%) |
Jul 14, 2021 | 92.00 | 92.20 | 87.59 | 88.00 | 20,580 | -3.00(-3.30%) |
Jul 13, 2021 | 96.20 | 96.80 | 90.80 | 91.00 | 17,244 | -5.20(-5.41%) |
Jul 12, 2021 | 95.60 | 98.20 | 94.28 | 96.20 | 23,258 | +0.40(+0.42%) |
Jul 09, 2021 | 95.60 | 95.80 | 90.10 | 95.80 | 25,957 | +5.00(+5.51%) |
Jul 08, 2021 | 90.60 | 92.20 | 88.80 | 90.80 | 29,384 | -2.40(-2.58%) |
Jul 07, 2021 | 95.60 | 96.40 | 92.20 | 93.20 | 35,996 | -2.80(-2.92%) |
Jul 06, 2021 | 99.00 | 99.00 | 95.20 | 96.00 | 47,221 | -3.00(-3.03%) |
Jul 02, 2021 | 102.80 | 102.80 | 97.20 | 99.00 | 56,636 | -3.40(-3.32%) |