Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.24 | 72.59 | 70.02 | 70.25 | 434,854 | -1.74(-2.42%) |
Sep 29, 2021 | 71.24 | 72.59 | 70.25 | 71.99 | 362,047 | +0.40(+0.56%) |
Sep 28, 2021 | 75.70 | 76.33 | 69.58 | 71.59 | 811,125 | -3.43(-4.57%) |
Sep 27, 2021 | 75.98 | 77.06 | 74.07 | 75.02 | 689,178 | +0.90(+1.21%) |
Sep 24, 2021 | 75.00 | 75.67 | 73.21 | 74.12 | 812,787 | -1.24(-1.65%) |
Sep 23, 2021 | 72.26 | 76.69 | 71.48 | 75.36 | 802,021 | +3.56(+4.96%) |
Sep 22, 2021 | 72.48 | 73.90 | 71.00 | 71.80 | 382,478 | +0.98(+1.38%) |
Sep 21, 2021 | 72.35 | 72.75 | 69.07 | 70.82 | 579,828 | +1.09(+1.56%) |
Sep 20, 2021 | 68.81 | 71.10 | 67.52 | 69.73 | 495,135 | -1.82(-2.54%) |
Sep 17, 2021 | 71.78 | 73.44 | 70.22 | 71.55 | 1,209,821 | +0.22(+0.31%) |
Sep 16, 2021 | 71.64 | 71.77 | 69.35 | 71.33 | 393,261 | -0.34(-0.47%) |
Sep 15, 2021 | 68.70 | 73.41 | 68.60 | 71.67 | 923,558 | +4.72(+7.05%) |
Sep 14, 2021 | 71.57 | 71.81 | 66.44 | 66.95 | 953,779 | -4.28(-6.01%) |
Sep 13, 2021 | 73.07 | 73.74 | 70.56 | 71.23 | 633,408 | -0.17(-0.24%) |
Sep 10, 2021 | 73.45 | 73.96 | 71.32 | 71.40 | 489,391 | -0.44(-0.61%) |
Sep 09, 2021 | 70.81 | 72.38 | 69.90 | 71.84 | 511,711 | +1.78(+2.54%) |
Sep 08, 2021 | 72.30 | 73.72 | 68.54 | 70.06 | 461,320 | -2.14(-2.96%) |
Sep 07, 2021 | 71.99 | 74.07 | 71.26 | 72.20 | 374,567 | -0.37(-0.51%) |
Sep 03, 2021 | 74.24 | 74.67 | 69.68 | 72.57 | 639,867 | -1.43(-1.93%) |
Sep 02, 2021 | 71.70 | 75.20 | 71.70 | 74.00 | 879,303 | +3.78(+5.38%) |
Sep 01, 2021 | 70.32 | 71.45 | 68.91 | 70.22 | 358,039 | -0.11(-0.16%) |
Aug 31, 2021 | 69.00 | 71.11 | 68.21 | 70.33 | 731,908 | +0.91(+1.31%) |
Aug 30, 2021 | 72.45 | 72.83 | 69.41 | 69.42 | 350,187 | -1.72(-2.42%) |
Aug 27, 2021 | 70.19 | 73.15 | 69.83 | 71.14 | 718,187 | +1.95(+2.82%) |
Aug 26, 2021 | 70.00 | 72.36 | 68.13 | 69.19 | 711,596 | -0.78(-1.11%) |
Aug 25, 2021 | 69.47 | 70.81 | 68.05 | 69.97 | 502,893 | +0.59(+0.85%) |
Aug 24, 2021 | 69.67 | 70.13 | 67.53 | 69.38 | 946,492 | +1.12(+1.64%) |
Aug 23, 2021 | 64.04 | 68.40 | 64.04 | 68.26 | 574,056 | +6.32(+10.20%) |
Aug 20, 2021 | 61.04 | 63.42 | 61.04 | 61.94 | 435,601 | +0.44(+0.72%) |
Aug 19, 2021 | 61.27 | 63.00 | 60.45 | 61.50 | 595,594 | -1.34(-2.13%) |
Aug 18, 2021 | 66.24 | 66.81 | 62.71 | 62.84 | 557,147 | -2.68(-4.09%) |
Aug 17, 2021 | 66.39 | 67.89 | 64.47 | 65.52 | 406,124 | -1.63(-2.43%) |
Aug 16, 2021 | 66.68 | 68.28 | 65.02 | 67.15 | 591,554 | -0.84(-1.24%) |
Aug 13, 2021 | 69.32 | 70.14 | 67.68 | 67.99 | 421,599 | -1.55(-2.23%) |
Aug 12, 2021 | 70.10 | 73.20 | 68.41 | 69.54 | 824,393 | +0.20(+0.29%) |
Aug 11, 2021 | 67.05 | 69.53 | 65.33 | 69.34 | 425,113 | +1.39(+2.05%) |
Aug 10, 2021 | 67.47 | 68.30 | 66.05 | 67.95 | 316,385 | +1.08(+1.62%) |
Aug 09, 2021 | 68.02 | 68.89 | 65.40 | 66.87 | 404,959 | -2.14(-3.10%) |
Aug 06, 2021 | 68.79 | 69.74 | 66.94 | 69.01 | 450,171 | +1.22(+1.80%) |
Aug 05, 2021 | 64.00 | 68.45 | 63.39 | 67.79 | 730,951 | +4.52(+7.14%) |
Aug 04, 2021 | 64.42 | 65.55 | 62.51 | 63.27 | 456,628 | -2.77(-4.19%) |
Aug 03, 2021 | 64.36 | 67.01 | 63.12 | 66.04 | 422,320 | +1.49(+2.31%) |
Aug 02, 2021 | 66.00 | 67.86 | 63.83 | 64.55 | 415,812 | -1.16(-1.77%) |
Jul 30, 2021 | 65.51 | 66.44 | 63.98 | 65.71 | 328,808 | -0.17(-0.26%) |
Jul 29, 2021 | 65.36 | 66.86 | 63.91 | 65.88 | 374,934 | +1.70(+2.65%) |
Jul 28, 2021 | 62.67 | 64.88 | 61.93 | 64.18 | 403,345 | +1.65(+2.64%) |
Jul 27, 2021 | 63.89 | 63.89 | 61.03 | 62.53 | 395,053 | -1.96(-3.04%) |
Jul 26, 2021 | 63.13 | 65.66 | 62.88 | 64.49 | 237,842 | +1.16(+1.83%) |
Jul 23, 2021 | 64.37 | 64.37 | 61.38 | 63.33 | 368,377 | -0.68(-1.06%) |
Jul 22, 2021 | 65.75 | 65.81 | 63.60 | 64.01 | 315,978 | -2.06(-3.12%) |
Jul 21, 2021 | 66.05 | 66.99 | 64.98 | 66.07 | 555,485 | +1.32(+2.04%) |
Jul 20, 2021 | 63.21 | 65.09 | 62.49 | 64.75 | 595,591 | +1.55(+2.45%) |
Jul 19, 2021 | 63.00 | 64.17 | 61.21 | 63.20 | 910,776 | -1.84(-2.83%) |
Jul 16, 2021 | 68.59 | 69.33 | 64.52 | 65.04 | 583,210 | -2.91(-4.28%) |
Jul 15, 2021 | 69.32 | 70.30 | 66.64 | 67.95 | 520,144 | -1.65(-2.37%) |
Jul 14, 2021 | 73.16 | 73.93 | 69.17 | 69.60 | 505,677 | -3.38(-4.63%) |
Jul 13, 2021 | 72.56 | 74.31 | 71.14 | 72.98 | 318,063 | +0.98(+1.36%) |
Jul 12, 2021 | 70.96 | 72.41 | 70.51 | 72.00 | 284,924 | +0.00(+0.00%) |
Jul 09, 2021 | 72.01 | 72.51 | 71.00 | 72.00 | 400,740 | +0.55(+0.77%) |
Jul 08, 2021 | 68.81 | 72.33 | 68.05 | 71.45 | 653,145 | +0.80(+1.13%) |
Jul 07, 2021 | 72.64 | 73.25 | 68.08 | 70.65 | 1,002,787 | -2.72(-3.71%) |
Jul 06, 2021 | 75.80 | 76.63 | 71.53 | 73.37 | 778,905 | -2.32(-3.07%) |
Jul 02, 2021 | 78.00 | 78.65 | 75.55 | 75.69 | 541,106 | -2.49(-3.18%) |