Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 70.40 | 76.80 | 69.96 | 76.80 | 50,283 | +7.20(+10.34%) |
Sep 29, 2021 | 71.20 | 73.60 | 68.80 | 69.60 | 83,219 | -1.60(-2.25%) |
Sep 28, 2021 | 72.40 | 73.20 | 71.20 | 71.20 | 24,514 | -2.80(-3.78%) |
Sep 27, 2021 | 72.00 | 74.80 | 70.40 | 74.00 | 34,006 | +2.40(+3.35%) |
Sep 24, 2021 | 72.00 | 73.55 | 71.20 | 71.60 | 28,330 | -2.80(-3.76%) |
Sep 23, 2021 | 72.80 | 75.14 | 70.80 | 74.40 | 41,906 | +1.20(+1.64%) |
Sep 22, 2021 | 73.60 | 74.80 | 70.80 | 73.20 | 68,816 | -1.20(-1.61%) |
Sep 21, 2021 | 72.00 | 75.17 | 70.80 | 74.40 | 28,278 | +3.60(+5.08%) |
Sep 20, 2021 | 73.20 | 74.75 | 69.00 | 70.80 | 44,814 | -5.60(-7.33%) |
Sep 17, 2021 | 73.60 | 76.80 | 72.80 | 76.40 | 31,595 | +1.20(+1.60%) |
Sep 16, 2021 | 76.00 | 75.89 | 72.40 | 75.20 | 29,617 | +0.00(+0.00%) |
Sep 15, 2021 | 73.60 | 75.20 | 71.60 | 75.20 | 32,600 | +2.00(+2.73%) |
Sep 14, 2021 | 77.20 | 78.00 | 73.20 | 73.20 | 33,865 | -4.00(-5.18%) |
Sep 13, 2021 | 78.40 | 78.80 | 74.00 | 77.20 | 46,971 | -0.40(-0.52%) |
Sep 10, 2021 | 81.20 | 81.27 | 76.80 | 77.60 | 36,242 | -3.60(-4.43%) |
Sep 09, 2021 | 77.60 | 81.60 | 76.00 | 81.20 | 34,141 | +2.80(+3.57%) |
Sep 08, 2021 | 77.54 | 80.00 | 73.20 | 78.40 | 41,976 | +0.80(+1.03%) |
Sep 07, 2021 | 81.20 | 81.60 | 76.80 | 77.60 | 44,270 | -1.60(-2.02%) |
Sep 03, 2021 | 80.00 | 80.80 | 78.40 | 79.20 | 40,254 | -2.00(-2.46%) |
Sep 02, 2021 | 82.00 | 82.80 | 80.40 | 81.20 | 38,030 | -0.40(-0.49%) |
Sep 01, 2021 | 83.20 | 84.40 | 80.00 | 81.60 | 59,258 | -1.60(-1.92%) |
Aug 31, 2021 | 85.20 | 87.16 | 82.80 | 83.20 | 56,875 | -2.80(-3.26%) |
Aug 30, 2021 | 86.80 | 89.20 | 85.60 | 86.00 | 48,558 | +0.00(+0.00%) |
Aug 27, 2021 | 81.60 | 87.80 | 80.80 | 86.00 | 61,856 | +4.40(+5.39%) |
Aug 26, 2021 | 84.80 | 88.40 | 80.40 | 81.60 | 65,943 | -2.00(-2.39%) |
Aug 25, 2021 | 82.00 | 85.20 | 79.60 | 83.60 | 62,914 | +0.80(+0.97%) |
Aug 24, 2021 | 79.20 | 84.40 | 76.80 | 82.80 | 71,229 | +4.80(+6.15%) |
Aug 23, 2021 | 76.80 | 80.73 | 74.80 | 78.00 | 49,714 | +0.00(+0.00%) |
Aug 20, 2021 | 76.40 | 80.00 | 75.60 | 78.00 | 66,642 | +1.20(+1.56%) |
Aug 19, 2021 | 74.80 | 76.80 | 70.40 | 76.80 | 90,661 | +2.40(+3.23%) |
Aug 18, 2021 | 71.20 | 81.60 | 70.80 | 74.40 | 166,223 | +6.00(+8.77%) |
Aug 17, 2021 | 75.60 | 77.20 | 65.20 | 68.40 | 245,615 | -12.40(-15.35%) |
Aug 16, 2021 | 79.60 | 82.00 | 74.40 | 80.80 | 113,206 | +2.40(+3.06%) |
Aug 13, 2021 | 84.40 | 85.20 | 78.40 | 78.40 | 95,069 | -8.40(-9.68%) |
Aug 12, 2021 | 81.20 | 92.40 | 81.20 | 86.80 | 136,675 | +6.00(+7.43%) |
Aug 11, 2021 | 85.60 | 86.00 | 77.60 | 80.80 | 126,844 | -4.40(-5.16%) |
Aug 10, 2021 | 90.40 | 91.20 | 84.88 | 85.20 | 79,259 | -5.20(-5.75%) |
Aug 09, 2021 | 89.20 | 94.40 | 86.40 | 90.40 | 72,727 | +0.80(+0.89%) |
Aug 06, 2021 | 93.20 | 95.76 | 88.40 | 89.60 | 106,399 | -4.40(-4.68%) |
Aug 05, 2021 | 91.60 | 98.40 | 90.00 | 94.00 | 129,679 | +2.80(+3.07%) |
Aug 04, 2021 | 91.20 | 94.00 | 89.20 | 91.20 | 103,119 | +0.40(+0.44%) |
Aug 03, 2021 | 98.00 | 98.80 | 89.60 | 90.80 | 111,229 | -7.20(-7.35%) |
Aug 02, 2021 | 95.20 | 104.00 | 92.40 | 98.00 | 103,536 | +4.80(+5.15%) |
Jul 30, 2021 | 95.60 | 99.60 | 92.80 | 93.20 | 71,437 | -2.40(-2.51%) |
Jul 29, 2021 | 99.20 | 106.00 | 94.80 | 95.60 | 176,531 | -4.40(-4.40%) |
Jul 28, 2021 | 98.00 | 101.60 | 92.40 | 100.00 | 139,348 | +4.00(+4.17%) |
Jul 27, 2021 | 94.00 | 100.00 | 86.80 | 96.00 | 153,899 | +2.00(+2.13%) |
Jul 26, 2021 | 102.00 | 103.60 | 92.40 | 94.00 | 191,268 | -5.60(-5.62%) |
Jul 23, 2021 | 92.80 | 114.00 | 90.00 | 99.60 | 482,220 | +5.20(+5.51%) |
Jul 22, 2021 | 104.40 | 109.60 | 92.40 | 94.40 | 277,484 | -16.00(-14.49%) |
Jul 21, 2021 | 100.40 | 116.00 | 100.00 | 110.40 | 364,639 | +4.80(+4.55%) |
Jul 20, 2021 | 116.80 | 119.60 | 105.20 | 105.60 | 405,217 | -13.60(-11.41%) |
Jul 19, 2021 | 105.20 | 126.40 | 100.40 | 119.20 | 665,748 | +2.40(+2.05%) |
Jul 16, 2021 | 121.20 | 127.20 | 110.40 | 116.80 | 1,185,635 | -11.20(-8.75%) |
Jul 15, 2021 | 122.40 | 158.80 | 111.20 | 128.00 | 6,775,973 | +28.40(+28.51%) |
Jul 14, 2021 | 93.20 | 118.80 | 92.40 | 99.60 | 2,242,668 | +10.80(+12.16%) |
Jul 13, 2021 | 96.00 | 109.60 | 88.80 | 88.80 | 1,264,334 | +2.80(+3.26%) |
Jul 12, 2021 | 86.80 | 90.00 | 82.40 | 86.00 | 204,596 | -2.00(-2.27%) |
Jul 09, 2021 | 81.20 | 97.60 | 78.00 | 88.00 | 702,192 | +1.60(+1.85%) |
Jul 08, 2021 | 68.40 | 94.80 | 68.00 | 86.40 | 436,625 | +14.80(+20.67%) |
Jul 07, 2021 | 76.80 | 77.60 | 68.40 | 71.60 | 155,687 | -3.60(-4.79%) |
Jul 06, 2021 | 71.60 | 75.60 | 66.00 | 75.20 | 204,722 | +2.40(+3.30%) |
Jul 02, 2021 | 73.60 | 76.40 | 68.00 | 72.80 | 248,929 | -3.60(-4.71%) |