Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 68.58 | 70.91 | 67.80 | 70.30 | 3,752,830 | +2.49(+3.67%) |
Sep 29, 2021 | 70.70 | 70.99 | 67.71 | 67.81 | 3,415,977 | -1.46(-2.11%) |
Sep 28, 2021 | 73.91 | 74.25 | 69.20 | 69.27 | 5,594,243 | -6.52(-8.60%) |
Sep 27, 2021 | 75.72 | 75.95 | 74.39 | 75.79 | 2,393,489 | -0.68(-0.89%) |
Sep 24, 2021 | 75.10 | 76.59 | 73.94 | 76.47 | 2,252,699 | +0.07(+0.09%) |
Sep 23, 2021 | 76.62 | 77.23 | 75.74 | 76.40 | 2,754,911 | +0.82(+1.08%) |
Sep 22, 2021 | 72.30 | 75.83 | 71.85 | 75.58 | 4,013,021 | +3.44(+4.77%) |
Sep 21, 2021 | 70.47 | 72.74 | 70.30 | 72.14 | 2,877,025 | +2.43(+3.49%) |
Sep 20, 2021 | 69.61 | 71.31 | 68.51 | 69.71 | 3,314,470 | -2.87(-3.95%) |
Sep 17, 2021 | 73.11 | 74.10 | 71.87 | 72.58 | 4,109,166 | -0.62(-0.85%) |
Sep 16, 2021 | 70.45 | 73.40 | 70.10 | 73.20 | 3,233,606 | +2.45(+3.46%) |
Sep 15, 2021 | 70.52 | 71.02 | 69.20 | 70.75 | 3,010,848 | -0.08(-0.11%) |
Sep 14, 2021 | 71.50 | 72.73 | 70.45 | 70.83 | 2,879,428 | -0.37(-0.52%) |
Sep 13, 2021 | 72.35 | 72.39 | 69.30 | 71.20 | 4,135,579 | -1.58(-2.17%) |
Sep 10, 2021 | 73.66 | 74.46 | 72.59 | 72.78 | 2,622,633 | -0.04(-0.05%) |
Sep 09, 2021 | 72.14 | 73.60 | 71.15 | 72.82 | 3,445,429 | +0.52(+0.72%) |
Sep 08, 2021 | 74.95 | 74.95 | 71.85 | 72.30 | 4,781,724 | -2.98(-3.96%) |
Sep 07, 2021 | 78.44 | 78.44 | 75.09 | 75.28 | 3,547,427 | -2.92(-3.73%) |
Sep 03, 2021 | 77.98 | 78.98 | 76.66 | 78.20 | 2,417,708 | +0.18(+0.23%) |
Sep 02, 2021 | 79.93 | 80.00 | 77.70 | 78.02 | 2,819,879 | -1.49(-1.87%) |
Sep 01, 2021 | 80.25 | 80.70 | 78.82 | 79.51 | 2,520,460 | -0.54(-0.67%) |
Aug 31, 2021 | 80.12 | 81.02 | 79.17 | 80.05 | 2,712,085 | -0.66(-0.82%) |
Aug 30, 2021 | 80.60 | 81.95 | 80.34 | 80.71 | 5,007,819 | +0.13(+0.16%) |
Aug 27, 2021 | 79.18 | 80.98 | 78.80 | 80.58 | 2,494,626 | +2.16(+2.75%) |
Aug 26, 2021 | 79.85 | 81.05 | 78.22 | 78.42 | 2,019,448 | -1.64(-2.05%) |
Aug 25, 2021 | 80.78 | 80.99 | 79.52 | 80.06 | 1,798,962 | -0.56(-0.69%) |
Aug 24, 2021 | 80.10 | 81.98 | 79.66 | 80.62 | 2,763,853 | +1.23(+1.55%) |
Aug 23, 2021 | 77.66 | 79.77 | 77.66 | 79.39 | 2,114,639 | +2.21(+2.86%) |
Aug 20, 2021 | 75.92 | 77.49 | 75.79 | 77.18 | 2,152,691 | +1.39(+1.83%) |
Aug 19, 2021 | 75.68 | 77.55 | 75.14 | 75.79 | 2,840,717 | -1.11(-1.44%) |
Aug 18, 2021 | 79.52 | 80.00 | 76.85 | 76.90 | 2,680,942 | -2.36(-2.98%) |
Aug 17, 2021 | 78.50 | 79.68 | 77.93 | 79.26 | 3,752,686 | +0.30(+0.38%) |
Aug 16, 2021 | 80.10 | 80.29 | 77.32 | 78.96 | 4,703,485 | -1.95(-2.41%) |
Aug 13, 2021 | 85.00 | 85.00 | 80.78 | 80.91 | 5,839,211 | -4.70(-5.49%) |
Aug 12, 2021 | 82.27 | 85.75 | 82.25 | 85.61 | 5,311,251 | +3.21(+3.90%) |
Aug 11, 2021 | 86.31 | 86.66 | 81.45 | 82.40 | 6,663,653 | -5.16(-5.89%) |
Aug 10, 2021 | 82.85 | 90.00 | 82.85 | 87.56 | 12,896,302 | +6.24(+7.67%) |
Aug 09, 2021 | 82.57 | 83.88 | 78.25 | 81.32 | 8,619,478 | -2.72(-3.24%) |
Aug 06, 2021 | 83.15 | 84.99 | 82.31 | 84.04 | 3,508,708 | +0.66(+0.79%) |
Aug 05, 2021 | 84.80 | 86.26 | 83.06 | 83.38 | 4,783,677 | -3.06(-3.54%) |
Aug 04, 2021 | 83.00 | 86.69 | 82.76 | 86.44 | 4,333,816 | +3.28(+3.94%) |
Aug 03, 2021 | 83.00 | 84.62 | 81.77 | 83.16 | 2,871,063 | -0.03(-0.04%) |
Aug 02, 2021 | 82.16 | 84.00 | 81.11 | 83.19 | 4,487,309 | +1.28(+1.56%) |
Jul 30, 2021 | 82.50 | 83.85 | 81.75 | 81.91 | 5,072,883 | -2.19(-2.60%) |
Jul 29, 2021 | 84.30 | 85.97 | 83.83 | 84.10 | 4,998,347 | -1.46(-1.71%) |
Jul 28, 2021 | 83.20 | 86.15 | 82.85 | 85.56 | 6,581,034 | +2.88(+3.48%) |
Jul 27, 2021 | 81.58 | 84.98 | 79.63 | 82.68 | 10,160,478 | +1.23(+1.51%) |
Jul 26, 2021 | 80.07 | 81.91 | 78.76 | 81.45 | 4,873,297 | +0.30(+0.37%) |
Jul 23, 2021 | 77.47 | 82.66 | 77.45 | 81.15 | 11,687,783 | +7.04(+9.50%) |
Jul 22, 2021 | 74.71 | 75.30 | 72.63 | 74.11 | 2,648,583 | -0.04(-0.05%) |
Jul 21, 2021 | 73.44 | 74.41 | 72.50 | 74.15 | 2,758,363 | +1.15(+1.58%) |
Jul 20, 2021 | 71.69 | 73.83 | 69.34 | 73.00 | 4,595,733 | +2.06(+2.90%) |
Jul 19, 2021 | 67.92 | 71.45 | 67.37 | 70.94 | 5,631,572 | +0.32(+0.45%) |
Jul 16, 2021 | 72.86 | 72.86 | 69.36 | 70.62 | 5,164,506 | -1.37(-1.90%) |
Jul 15, 2021 | 72.41 | 74.60 | 70.76 | 71.99 | 4,642,005 | -1.64(-2.23%) |
Jul 14, 2021 | 77.44 | 78.23 | 73.44 | 73.63 | 4,873,307 | -2.87(-3.75%) |
Jul 13, 2021 | 77.97 | 79.17 | 75.56 | 76.50 | 4,253,403 | -1.35(-1.73%) |
Jul 12, 2021 | 78.55 | 79.42 | 76.43 | 77.85 | 3,239,069 | -0.10(-0.13%) |
Jul 09, 2021 | 77.52 | 78.74 | 75.53 | 77.95 | 3,663,368 | +1.84(+2.42%) |
Jul 08, 2021 | 74.05 | 77.57 | 73.20 | 76.11 | 6,479,463 | -1.53(-1.97%) |
Jul 07, 2021 | 78.07 | 81.89 | 76.75 | 77.64 | 9,137,714 | +1.08(+1.41%) |
Jul 06, 2021 | 76.88 | 77.78 | 75.36 | 76.56 | 3,770,047 | -0.06(-0.08%) |
Jul 02, 2021 | 77.86 | 78.83 | 76.14 | 76.62 | 3,100,228 | -0.06(-0.08%) |