Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.51 | 69.77 | 65.27 | 65.76 | 174,425 | -0.65(-0.98%) |
Sep 29, 2021 | 71.15 | 72.94 | 66.16 | 66.41 | 128,862 | -4.44(-6.27%) |
Sep 28, 2021 | 73.81 | 74.60 | 70.38 | 70.85 | 117,720 | -3.41(-4.59%) |
Sep 27, 2021 | 71.95 | 76.20 | 70.59 | 74.26 | 142,806 | +1.91(+2.64%) |
Sep 24, 2021 | 74.71 | 74.85 | 71.83 | 72.35 | 56,307 | -2.52(-3.37%) |
Sep 23, 2021 | 74.69 | 75.00 | 72.00 | 74.87 | 111,115 | +0.72(+0.97%) |
Sep 22, 2021 | 73.93 | 75.50 | 73.03 | 74.15 | 90,630 | +0.51(+0.69%) |
Sep 21, 2021 | 73.42 | 75.77 | 72.32 | 73.64 | 207,108 | +0.00(+0.00%) |
Sep 20, 2021 | 73.05 | 74.78 | 72.02 | 73.64 | 133,708 | -1.18(-1.58%) |
Sep 17, 2021 | 71.01 | 75.24 | 69.01 | 74.82 | 254,646 | +4.30(+6.10%) |
Sep 16, 2021 | 66.71 | 70.91 | 66.71 | 70.52 | 201,875 | +2.16(+3.16%) |
Sep 15, 2021 | 67.14 | 70.29 | 67.14 | 68.36 | 123,061 | +0.58(+0.86%) |
Sep 14, 2021 | 72.20 | 72.45 | 67.07 | 67.78 | 110,978 | -3.84(-5.36%) |
Sep 13, 2021 | 72.51 | 74.38 | 70.45 | 71.62 | 103,388 | -0.89(-1.23%) |
Sep 10, 2021 | 73.44 | 73.44 | 70.47 | 72.51 | 52,921 | -0.17(-0.23%) |
Sep 09, 2021 | 69.66 | 73.74 | 69.66 | 72.68 | 76,279 | +2.84(+4.07%) |
Sep 08, 2021 | 70.53 | 71.35 | 68.28 | 69.84 | 63,170 | -0.16(-0.23%) |
Sep 07, 2021 | 71.20 | 73.09 | 67.82 | 70.00 | 180,612 | -1.09(-1.53%) |
Sep 03, 2021 | 74.60 | 74.60 | 70.00 | 71.09 | 119,403 | -3.77(-5.04%) |
Sep 02, 2021 | 71.79 | 75.43 | 70.21 | 74.86 | 144,451 | +3.07(+4.28%) |
Sep 01, 2021 | 71.66 | 72.38 | 70.38 | 71.79 | 92,959 | +0.58(+0.81%) |
Aug 31, 2021 | 73.13 | 74.12 | 69.55 | 71.21 | 90,595 | -1.65(-2.26%) |
Aug 30, 2021 | 74.40 | 75.40 | 71.44 | 72.86 | 86,583 | -1.42(-1.91%) |
Aug 27, 2021 | 72.06 | 75.48 | 70.70 | 74.28 | 109,029 | +3.18(+4.47%) |
Aug 26, 2021 | 72.75 | 73.83 | 69.37 | 71.10 | 95,058 | -0.18(-0.25%) |
Aug 25, 2021 | 72.78 | 73.67 | 70.76 | 71.28 | 93,729 | -2.44(-3.31%) |
Aug 24, 2021 | 78.89 | 79.59 | 71.85 | 73.72 | 117,965 | -5.56(-7.01%) |
Aug 23, 2021 | 76.25 | 83.59 | 74.42 | 79.28 | 143,360 | +4.13(+5.50%) |
Aug 20, 2021 | 71.99 | 76.21 | 71.05 | 75.15 | 123,821 | +2.94(+4.07%) |
Aug 19, 2021 | 74.52 | 76.67 | 71.78 | 72.21 | 147,864 | -2.90(-3.86%) |
Aug 18, 2021 | 72.74 | 76.92 | 71.58 | 75.11 | 65,263 | +2.70(+3.73%) |
Aug 17, 2021 | 71.00 | 72.58 | 64.62 | 72.41 | 194,745 | +0.55(+0.77%) |
Aug 16, 2021 | 75.00 | 76.49 | 71.01 | 71.86 | 116,219 | -3.68(-4.87%) |
Aug 13, 2021 | 78.85 | 79.90 | 75.28 | 75.54 | 107,615 | -2.46(-3.15%) |
Aug 12, 2021 | 79.12 | 80.50 | 76.83 | 78.00 | 162,384 | -1.84(-2.30%) |
Aug 11, 2021 | 84.59 | 84.71 | 78.61 | 79.84 | 103,055 | -4.75(-5.62%) |
Aug 10, 2021 | 80.51 | 86.91 | 80.00 | 84.59 | 140,526 | +2.34(+2.84%) |
Aug 09, 2021 | 78.11 | 83.80 | 77.39 | 82.25 | 102,195 | +4.54(+5.84%) |
Aug 06, 2021 | 78.73 | 78.96 | 76.01 | 77.71 | 180,752 | -1.26(-1.60%) |
Aug 05, 2021 | 68.83 | 79.52 | 68.83 | 78.97 | 168,841 | +9.80(+14.17%) |
Aug 04, 2021 | 65.55 | 69.34 | 65.29 | 69.17 | 296,944 | +2.91(+4.39%) |
Aug 03, 2021 | 67.63 | 70.59 | 64.00 | 66.26 | 117,642 | -0.70(-1.05%) |
Aug 02, 2021 | 68.56 | 70.51 | 66.84 | 66.96 | 274,889 | -1.05(-1.54%) |
Jul 30, 2021 | 73.23 | 73.50 | 65.37 | 68.00 | 707,677 | -10.76(-13.66%) |
Jul 29, 2021 | 79.90 | 85.45 | 77.02 | 78.76 | 97,316 | -0.76(-0.96%) |
Jul 28, 2021 | 77.20 | 80.77 | 77.20 | 79.52 | 102,979 | +3.12(+4.08%) |
Jul 27, 2021 | 81.57 | 81.57 | 73.96 | 76.40 | 147,178 | -5.86(-7.12%) |
Jul 26, 2021 | 85.92 | 87.22 | 82.00 | 82.26 | 116,503 | -3.40(-3.97%) |
Jul 23, 2021 | 88.45 | 88.98 | 84.18 | 85.66 | 93,183 | -1.55(-1.78%) |
Jul 22, 2021 | 89.18 | 92.93 | 87.20 | 87.21 | 125,558 | -2.53(-2.82%) |
Jul 21, 2021 | 88.99 | 93.98 | 86.39 | 89.74 | 108,516 | +0.36(+0.40%) |
Jul 20, 2021 | 85.92 | 89.77 | 85.01 | 89.38 | 116,076 | +3.92(+4.59%) |
Jul 19, 2021 | 82.50 | 87.50 | 81.33 | 85.46 | 79,395 | +2.04(+2.45%) |
Jul 16, 2021 | 82.83 | 86.30 | 81.62 | 83.42 | 98,984 | +1.64(+2.01%) |
Jul 15, 2021 | 80.26 | 82.34 | 79.33 | 81.78 | 148,301 | +1.94(+2.43%) |
Jul 14, 2021 | 83.48 | 84.73 | 79.00 | 79.84 | 87,864 | -3.62(-4.34%) |
Jul 13, 2021 | 89.73 | 90.50 | 81.29 | 83.46 | 99,387 | -7.19(-7.93%) |
Jul 12, 2021 | 89.51 | 91.13 | 85.67 | 90.65 | 88,635 | +0.40(+0.44%) |
Jul 09, 2021 | 86.27 | 90.26 | 84.75 | 90.25 | 74,786 | +5.27(+6.20%) |
Jul 08, 2021 | 79.51 | 86.91 | 79.02 | 84.98 | 89,116 | +3.02(+3.68%) |
Jul 07, 2021 | 83.78 | 84.28 | 77.63 | 81.96 | 120,215 | -1.26(-1.51%) |
Jul 06, 2021 | 83.86 | 84.03 | 80.68 | 83.22 | 59,904 | -0.64(-0.76%) |
Jul 02, 2021 | 90.78 | 90.78 | 83.86 | 83.86 | 100,295 | -5.57(-6.23%) |