Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.30 | 61.53 | 58.71 | 60.18 | 42,484 | -0.06(-0.10%) |
Sep 29, 2021 | 62.22 | 64.26 | 60.06 | 60.24 | 50,170 | -1.98(-3.18%) |
Sep 28, 2021 | 61.32 | 63.66 | 59.52 | 62.22 | 82,343 | -0.18(-0.29%) |
Sep 27, 2021 | 57.18 | 65.88 | 56.16 | 62.40 | 152,968 | +5.34(+9.36%) |
Sep 24, 2021 | 59.70 | 60.18 | 56.40 | 57.06 | 94,991 | -3.12(-5.18%) |
Sep 23, 2021 | 61.14 | 62.22 | 59.70 | 60.18 | 64,629 | -0.78(-1.28%) |
Sep 22, 2021 | 62.34 | 63.00 | 60.12 | 60.96 | 83,978 | -0.96(-1.55%) |
Sep 21, 2021 | 63.12 | 64.53 | 61.26 | 61.92 | 47,512 | -1.08(-1.71%) |
Sep 20, 2021 | 62.82 | 66.84 | 62.16 | 63.00 | 86,264 | -3.12(-4.72%) |
Sep 17, 2021 | 64.50 | 66.78 | 62.40 | 66.12 | 91,107 | +1.68(+2.61%) |
Sep 16, 2021 | 63.66 | 64.68 | 62.46 | 64.44 | 41,072 | +0.12(+0.19%) |
Sep 15, 2021 | 64.50 | 64.50 | 62.46 | 64.32 | 41,519 | +0.18(+0.28%) |
Sep 14, 2021 | 66.66 | 68.22 | 63.60 | 64.14 | 52,415 | -2.52(-3.78%) |
Sep 13, 2021 | 65.46 | 67.99 | 62.64 | 66.66 | 85,714 | +0.84(+1.28%) |
Sep 10, 2021 | 69.90 | 69.96 | 65.28 | 65.82 | 87,850 | -4.32(-6.16%) |
Sep 09, 2021 | 66.18 | 71.64 | 66.00 | 70.14 | 70,144 | +2.82(+4.19%) |
Sep 08, 2021 | 69.00 | 69.00 | 65.10 | 67.32 | 106,065 | -1.68(-2.43%) |
Sep 07, 2021 | 72.12 | 72.54 | 68.76 | 69.00 | 92,998 | -4.62(-6.28%) |
Sep 03, 2021 | 73.38 | 75.78 | 71.52 | 73.62 | 101,141 | -1.26(-1.68%) |
Sep 02, 2021 | 72.54 | 79.98 | 70.38 | 74.88 | 157,933 | +2.34(+3.23%) |
Sep 01, 2021 | 73.08 | 74.10 | 69.30 | 72.54 | 150,034 | -0.18(-0.25%) |
Aug 31, 2021 | 72.30 | 75.00 | 67.89 | 72.72 | 132,286 | +0.30(+0.41%) |
Aug 30, 2021 | 70.14 | 80.88 | 69.30 | 72.42 | 286,370 | +3.30(+4.77%) |
Aug 27, 2021 | 67.68 | 70.62 | 64.50 | 69.12 | 157,192 | +1.56(+2.31%) |
Aug 26, 2021 | 68.16 | 75.00 | 67.02 | 67.56 | 169,379 | -0.54(-0.79%) |
Aug 25, 2021 | 66.18 | 72.48 | 64.44 | 68.10 | 169,050 | +2.88(+4.42%) |
Aug 24, 2021 | 69.36 | 69.54 | 63.42 | 65.22 | 198,505 | -3.00(-4.40%) |
Aug 23, 2021 | 69.96 | 69.96 | 63.78 | 68.22 | 190,525 | -0.78(-1.13%) |
Aug 20, 2021 | 64.98 | 69.53 | 57.06 | 69.00 | 472,170 | -1.08(-1.54%) |
Aug 19, 2021 | 80.40 | 92.76 | 69.06 | 70.08 | 750,307 | -56.22(-44.51%) |
Aug 18, 2021 | 124.56 | 132.16 | 123.42 | 126.30 | 41,628 | +1.86(+1.49%) |
Aug 17, 2021 | 134.64 | 134.64 | 123.24 | 124.44 | 119,075 | -12.36(-9.04%) |
Aug 16, 2021 | 141.36 | 142.05 | 134.46 | 136.80 | 59,121 | -7.26(-5.04%) |
Aug 13, 2021 | 161.88 | 162.00 | 143.31 | 144.06 | 83,767 | -18.84(-11.57%) |
Aug 12, 2021 | 160.14 | 163.26 | 158.65 | 162.90 | 14,390 | +2.64(+1.65%) |
Aug 11, 2021 | 161.94 | 163.22 | 157.32 | 160.26 | 30,791 | -2.70(-1.66%) |
Aug 10, 2021 | 168.84 | 168.84 | 157.26 | 162.96 | 26,421 | -4.20(-2.51%) |
Aug 09, 2021 | 163.56 | 170.64 | 159.78 | 167.16 | 29,019 | +3.06(+1.86%) |
Aug 06, 2021 | 169.80 | 177.00 | 156.42 | 164.10 | 46,299 | +2.40(+1.48%) |
Aug 05, 2021 | 155.70 | 163.26 | 154.98 | 161.70 | 33,578 | +4.50(+2.86%) |
Aug 04, 2021 | 159.60 | 164.40 | 154.20 | 157.20 | 45,501 | -4.26(-2.64%) |
Aug 03, 2021 | 159.42 | 165.18 | 158.59 | 161.46 | 64,762 | +1.14(+0.71%) |
Aug 02, 2021 | 163.20 | 166.20 | 160.14 | 160.32 | 17,159 | -1.74(-1.07%) |
Jul 30, 2021 | 159.60 | 165.72 | 159.36 | 162.06 | 14,821 | -0.12(-0.07%) |
Jul 29, 2021 | 168.06 | 168.06 | 160.26 | 162.18 | 20,360 | -3.06(-1.85%) |
Jul 28, 2021 | 158.40 | 166.65 | 157.56 | 165.24 | 27,403 | +6.66(+4.20%) |
Jul 27, 2021 | 154.08 | 159.96 | 148.50 | 158.58 | 35,004 | +3.72(+2.40%) |
Jul 26, 2021 | 160.86 | 165.48 | 154.74 | 154.86 | 63,667 | -5.22(-3.26%) |
Jul 23, 2021 | 165.66 | 165.66 | 157.80 | 160.08 | 36,466 | -4.56(-2.77%) |
Jul 22, 2021 | 173.70 | 175.62 | 164.37 | 164.64 | 26,668 | -7.98(-4.62%) |
Jul 21, 2021 | 168.42 | 173.46 | 165.96 | 172.62 | 21,844 | +3.78(+2.24%) |
Jul 20, 2021 | 166.32 | 172.20 | 162.00 | 168.84 | 29,290 | +4.44(+2.70%) |
Jul 19, 2021 | 161.70 | 170.94 | 160.02 | 164.40 | 37,509 | -1.86(-1.12%) |
Jul 16, 2021 | 170.82 | 171.75 | 165.06 | 166.26 | 36,822 | -1.74(-1.04%) |
Jul 15, 2021 | 169.50 | 171.35 | 161.40 | 168.00 | 45,835 | -4.20(-2.44%) |
Jul 14, 2021 | 179.22 | 179.40 | 169.24 | 172.20 | 46,570 | -7.20(-4.01%) |
Jul 13, 2021 | 185.10 | 186.00 | 178.02 | 179.40 | 37,416 | -5.70(-3.08%) |
Jul 12, 2021 | 194.16 | 194.16 | 180.42 | 185.10 | 41,918 | -9.06(-4.67%) |
Jul 09, 2021 | 188.88 | 195.54 | 181.74 | 194.16 | 35,587 | +4.44(+2.34%) |
Jul 08, 2021 | 174.00 | 197.34 | 170.46 | 189.72 | 75,134 | +8.76(+4.84%) |
Jul 07, 2021 | 186.90 | 188.64 | 177.46 | 180.96 | 51,016 | -7.80(-4.13%) |
Jul 06, 2021 | 187.98 | 191.16 | 183.06 | 188.76 | 49,320 | +1.62(+0.87%) |
Jul 02, 2021 | 197.94 | 197.94 | 186.39 | 187.14 | 44,834 | -9.72(-4.94%) |