Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.30 | 76.05 | 72.90 | 75.45 | 138,261 | +0.60(+0.80%) |
Sep 29, 2021 | 76.35 | 78.60 | 74.47 | 74.85 | 127,878 | -1.05(-1.38%) |
Sep 28, 2021 | 79.35 | 82.20 | 75.90 | 75.90 | 154,547 | -4.20(-5.24%) |
Sep 27, 2021 | 77.55 | 81.60 | 77.03 | 80.10 | 150,245 | +2.85(+3.69%) |
Sep 24, 2021 | 78.30 | 78.90 | 76.72 | 77.25 | 145,141 | -1.05(-1.34%) |
Sep 23, 2021 | 80.25 | 80.25 | 77.33 | 78.30 | 137,478 | -1.65(-2.06%) |
Sep 22, 2021 | 82.05 | 83.17 | 79.35 | 79.95 | 147,939 | -1.95(-2.38%) |
Sep 21, 2021 | 78.75 | 82.65 | 78.45 | 81.90 | 219,183 | +3.30(+4.20%) |
Sep 20, 2021 | 78.60 | 78.75 | 75.00 | 78.60 | 339,249 | -1.95(-2.42%) |
Sep 17, 2021 | 81.30 | 82.58 | 79.65 | 80.55 | 358,075 | -1.05(-1.29%) |
Sep 16, 2021 | 85.50 | 86.40 | 80.25 | 81.60 | 435,854 | -5.25(-6.04%) |
Sep 15, 2021 | 84.30 | 87.60 | 82.35 | 86.85 | 220,806 | +2.40(+2.84%) |
Sep 14, 2021 | 85.20 | 89.85 | 81.75 | 84.45 | 315,811 | -1.95(-2.26%) |
Sep 13, 2021 | 84.00 | 87.00 | 80.70 | 86.40 | 334,693 | +2.10(+2.49%) |
Sep 10, 2021 | 79.35 | 87.30 | 79.28 | 84.30 | 512,521 | +3.90(+4.85%) |
Sep 09, 2021 | 73.65 | 80.55 | 72.45 | 80.40 | 330,374 | +6.90(+9.39%) |
Sep 08, 2021 | 76.80 | 79.50 | 73.20 | 73.50 | 265,750 | -3.30(-4.30%) |
Sep 07, 2021 | 76.65 | 79.95 | 76.35 | 76.80 | 345,518 | -0.15(-0.19%) |
Sep 03, 2021 | 73.35 | 77.85 | 72.15 | 76.95 | 456,821 | +3.75(+5.12%) |
Sep 02, 2021 | 75.60 | 75.75 | 72.67 | 73.20 | 266,974 | -2.40(-3.17%) |
Sep 01, 2021 | 73.05 | 77.17 | 72.60 | 75.60 | 307,382 | +2.70(+3.70%) |
Aug 31, 2021 | 75.00 | 75.60 | 72.45 | 72.90 | 214,597 | -1.80(-2.41%) |
Aug 30, 2021 | 71.55 | 77.55 | 71.55 | 74.70 | 440,680 | +3.30(+4.62%) |
Aug 27, 2021 | 70.05 | 73.05 | 69.67 | 71.40 | 212,355 | +0.75(+1.06%) |
Aug 26, 2021 | 72.60 | 73.14 | 67.95 | 70.65 | 404,534 | -2.10(-2.89%) |
Aug 25, 2021 | 73.50 | 74.70 | 71.25 | 72.75 | 200,778 | -0.60(-0.82%) |
Aug 24, 2021 | 72.00 | 76.42 | 71.70 | 73.35 | 230,455 | +2.10(+2.95%) |
Aug 23, 2021 | 69.30 | 71.92 | 65.55 | 71.25 | 329,659 | +2.70(+3.94%) |
Aug 20, 2021 | 75.15 | 75.90 | 67.65 | 68.55 | 463,005 | -5.25(-7.11%) |
Aug 19, 2021 | 72.45 | 81.90 | 71.85 | 73.80 | 858,418 | +3.60(+5.13%) |
Aug 18, 2021 | 70.35 | 73.05 | 68.70 | 70.20 | 256,795 | -0.75(-1.06%) |
Aug 17, 2021 | 73.50 | 75.00 | 68.55 | 70.95 | 399,042 | -3.60(-4.83%) |
Aug 16, 2021 | 64.50 | 74.92 | 62.10 | 74.55 | 1,026,410 | +13.50(+22.11%) |
Aug 13, 2021 | 70.50 | 70.55 | 60.00 | 61.05 | 1,144,744 | -9.30(-13.22%) |
Aug 12, 2021 | 94.65 | 99.75 | 69.15 | 70.35 | 1,853,239 | -52.65(-42.80%) |
Aug 11, 2021 | 128.85 | 130.35 | 120.53 | 123.00 | 118,728 | -6.00(-4.65%) |
Aug 10, 2021 | 136.05 | 136.50 | 128.85 | 129.00 | 65,780 | -7.05(-5.18%) |
Aug 09, 2021 | 136.05 | 136.50 | 135.00 | 136.05 | 55,693 | -0.75(-0.55%) |
Aug 06, 2021 | 134.55 | 138.00 | 134.25 | 136.80 | 34,778 | +2.70(+2.01%) |
Aug 05, 2021 | 135.60 | 135.60 | 132.90 | 134.10 | 80,683 | -1.50(-1.11%) |
Aug 04, 2021 | 135.45 | 138.82 | 134.70 | 135.60 | 70,650 | -0.45(-0.33%) |
Aug 03, 2021 | 136.50 | 137.70 | 134.10 | 136.05 | 98,241 | +0.60(+0.44%) |
Aug 02, 2021 | 133.20 | 138.15 | 132.75 | 135.45 | 65,210 | +3.45(+2.61%) |
Jul 30, 2021 | 135.75 | 135.75 | 131.85 | 132.00 | 41,544 | -4.95(-3.61%) |
Jul 29, 2021 | 137.25 | 138.00 | 134.03 | 136.95 | 55,444 | +1.05(+0.77%) |
Jul 28, 2021 | 133.50 | 136.80 | 132.00 | 135.90 | 47,265 | +3.60(+2.72%) |
Jul 27, 2021 | 135.75 | 136.05 | 129.30 | 132.30 | 69,783 | -4.20(-3.08%) |
Jul 26, 2021 | 138.75 | 140.70 | 135.60 | 136.50 | 64,152 | -3.00(-2.15%) |
Jul 23, 2021 | 141.60 | 141.60 | 138.90 | 139.50 | 42,076 | -1.35(-0.96%) |
Jul 22, 2021 | 143.40 | 144.46 | 140.62 | 140.85 | 49,669 | -3.00(-2.09%) |
Jul 21, 2021 | 141.00 | 144.90 | 141.00 | 143.85 | 53,906 | +3.15(+2.24%) |
Jul 20, 2021 | 140.55 | 143.85 | 139.05 | 140.70 | 80,256 | -0.30(-0.21%) |
Jul 19, 2021 | 145.65 | 147.75 | 139.50 | 141.00 | 80,999 | -7.20(-4.86%) |
Jul 16, 2021 | 150.75 | 151.05 | 146.25 | 148.20 | 68,223 | -2.40(-1.59%) |
Jul 15, 2021 | 145.65 | 150.60 | 145.50 | 150.60 | 75,111 | +3.60(+2.45%) |
Jul 14, 2021 | 147.15 | 148.80 | 145.05 | 147.00 | 48,485 | -0.30(-0.20%) |
Jul 13, 2021 | 148.95 | 148.95 | 144.75 | 147.30 | 44,569 | -0.15(-0.10%) |
Jul 12, 2021 | 148.50 | 148.80 | 145.20 | 147.45 | 46,161 | -1.50(-1.01%) |
Jul 09, 2021 | 151.50 | 152.40 | 148.72 | 148.95 | 35,181 | -1.50(-1.00%) |
Jul 08, 2021 | 150.60 | 153.60 | 146.10 | 150.45 | 72,918 | -2.70(-1.76%) |
Jul 07, 2021 | 152.40 | 154.50 | 148.80 | 153.15 | 84,917 | +0.45(+0.29%) |
Jul 06, 2021 | 157.65 | 158.10 | 152.25 | 152.70 | 49,508 | -3.90(-2.49%) |
Jul 02, 2021 | 163.80 | 164.71 | 155.55 | 156.60 | 92,770 | -8.10(-4.92%) |