Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 67.00 | 67.80 | 65.60 | 65.90 | 86,104 | -1.10(-1.64%) |
Sep 29, 2021 | 69.00 | 69.47 | 66.10 | 67.00 | 145,159 | -1.80(-2.62%) |
Sep 28, 2021 | 69.60 | 70.40 | 66.95 | 68.80 | 166,221 | -1.50(-2.13%) |
Sep 27, 2021 | 71.00 | 71.90 | 69.40 | 70.30 | 111,794 | -0.60(-0.85%) |
Sep 24, 2021 | 71.00 | 72.22 | 70.10 | 70.90 | 86,864 | -0.80(-1.12%) |
Sep 23, 2021 | 73.50 | 74.44 | 71.50 | 71.70 | 93,624 | -1.50(-2.05%) |
Sep 22, 2021 | 73.50 | 74.90 | 72.55 | 73.20 | 94,441 | +0.10(+0.14%) |
Sep 21, 2021 | 76.00 | 76.50 | 72.10 | 73.10 | 96,767 | -1.80(-2.40%) |
Sep 20, 2021 | 72.80 | 77.30 | 72.50 | 74.90 | 201,427 | +0.10(+0.13%) |
Sep 17, 2021 | 77.50 | 79.60 | 74.30 | 74.80 | 1,327,333 | -3.30(-4.23%) |
Sep 16, 2021 | 75.70 | 80.50 | 75.60 | 78.10 | 363,170 | +2.40(+3.17%) |
Sep 15, 2021 | 77.00 | 81.00 | 75.70 | 75.70 | 398,202 | -0.50(-0.66%) |
Sep 14, 2021 | 78.60 | 78.80 | 74.60 | 76.20 | 258,846 | +1.40(+1.87%) |
Sep 13, 2021 | 76.50 | 78.70 | 74.10 | 74.80 | 132,084 | -2.50(-3.23%) |
Sep 10, 2021 | 76.90 | 77.76 | 75.10 | 77.30 | 125,546 | +0.90(+1.18%) |
Sep 09, 2021 | 76.20 | 79.90 | 75.30 | 76.40 | 153,868 | -0.90(-1.16%) |
Sep 08, 2021 | 73.80 | 78.20 | 72.20 | 77.30 | 202,992 | +3.50(+4.74%) |
Sep 07, 2021 | 83.30 | 83.50 | 72.70 | 73.80 | 425,383 | -8.50(-10.33%) |
Sep 03, 2021 | 80.00 | 84.50 | 78.60 | 82.30 | 429,655 | +4.90(+6.33%) |
Sep 02, 2021 | 76.40 | 78.70 | 73.60 | 77.40 | 196,153 | +1.20(+1.57%) |
Sep 01, 2021 | 66.50 | 77.30 | 65.50 | 76.20 | 385,032 | +10.30(+15.63%) |
Aug 31, 2021 | 66.60 | 69.60 | 64.30 | 65.90 | 410,709 | -2.10(-3.09%) |
Aug 30, 2021 | 72.30 | 72.50 | 66.50 | 68.00 | 296,741 | -2.90(-4.09%) |
Aug 27, 2021 | 70.00 | 71.90 | 69.30 | 70.90 | 216,708 | +1.40(+2.01%) |
Aug 26, 2021 | 69.70 | 75.20 | 68.60 | 69.50 | 521,801 | -0.20(-0.29%) |
Aug 25, 2021 | 75.50 | 76.90 | 67.50 | 69.70 | 1,223,259 | -9.50(-11.99%) |
Aug 24, 2021 | 79.50 | 80.30 | 77.35 | 79.20 | 87,978 | +0.30(+0.38%) |
Aug 23, 2021 | 79.50 | 80.11 | 78.20 | 78.90 | 69,645 | +0.80(+1.02%) |
Aug 20, 2021 | 75.30 | 79.30 | 75.00 | 78.10 | 56,124 | +3.70(+4.97%) |
Aug 19, 2021 | 79.70 | 81.40 | 74.80 | 74.40 | 130,283 | -7.20(-8.82%) |
Aug 18, 2021 | 79.60 | 82.00 | 78.60 | 81.60 | 63,197 | +3.30(+4.21%) |
Aug 17, 2021 | 80.90 | 81.40 | 74.10 | 78.30 | 166,484 | -3.10(-3.81%) |
Aug 16, 2021 | 83.90 | 86.20 | 81.40 | 81.40 | 124,954 | -3.00(-3.55%) |
Aug 13, 2021 | 87.80 | 88.90 | 83.20 | 84.40 | 140,135 | -3.40(-3.87%) |
Aug 12, 2021 | 87.90 | 89.90 | 83.00 | 87.80 | 224,782 | +0.60(+0.69%) |
Aug 11, 2021 | 85.40 | 90.50 | 84.00 | 87.20 | 205,949 | +2.90(+3.44%) |
Aug 10, 2021 | 78.00 | 87.50 | 76.37 | 84.30 | 359,077 | +6.30(+8.08%) |
Aug 09, 2021 | 74.10 | 78.00 | 72.80 | 78.00 | 142,520 | +3.20(+4.28%) |
Aug 06, 2021 | 77.00 | 77.10 | 72.90 | 74.80 | 163,757 | -1.20(-1.58%) |
Aug 05, 2021 | 77.50 | 77.60 | 73.95 | 76.00 | 120,875 | +0.10(+0.13%) |
Aug 04, 2021 | 76.10 | 79.00 | 75.70 | 75.90 | 102,140 | -2.00(-2.57%) |
Aug 03, 2021 | 80.40 | 80.40 | 75.30 | 77.90 | 89,940 | -1.00(-1.27%) |
Aug 02, 2021 | 79.60 | 81.90 | 75.70 | 78.90 | 141,309 | -1.10(-1.37%) |
Jul 30, 2021 | 78.00 | 80.00 | 73.30 | 80.00 | 142,180 | +2.70(+3.49%) |
Jul 29, 2021 | 76.10 | 85.70 | 75.10 | 77.30 | 228,317 | +2.20(+2.93%) |
Jul 28, 2021 | 76.50 | 78.01 | 71.00 | 75.10 | 287,096 | +1.00(+1.35%) |
Jul 27, 2021 | 83.60 | 83.60 | 73.90 | 74.10 | 298,335 | -6.40(-7.95%) |
Jul 26, 2021 | 85.80 | 87.40 | 77.76 | 80.50 | 286,998 | -2.30(-2.78%) |
Jul 23, 2021 | 96.90 | 96.90 | 82.10 | 82.80 | 405,697 | -12.20(-12.84%) |
Jul 22, 2021 | 102.10 | 102.80 | 92.70 | 95.00 | 309,759 | -7.20(-7.05%) |
Jul 21, 2021 | 105.20 | 105.69 | 100.10 | 102.20 | 174,338 | -4.00(-3.77%) |
Jul 20, 2021 | 107.80 | 111.40 | 105.00 | 106.20 | 264,986 | +1.40(+1.34%) |
Jul 19, 2021 | 99.70 | 108.40 | 99.20 | 104.80 | 168,235 | +2.30(+2.24%) |
Jul 16, 2021 | 108.20 | 111.10 | 100.00 | 102.50 | 186,310 | -1.80(-1.73%) |
Jul 15, 2021 | 119.50 | 120.00 | 102.20 | 104.30 | 216,068 | -11.20(-9.70%) |