Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 77.24 | 78.65 | 77.21 | 77.97 | 415,280 | +1.74(+2.28%) |
Sep 29, 2021 | 77.86 | 77.86 | 75.51 | 76.23 | 343,673 | -1.15(-1.49%) |
Sep 28, 2021 | 80.40 | 80.71 | 77.24 | 77.38 | 471,699 | -4.32(-5.29%) |
Sep 27, 2021 | 80.97 | 81.99 | 79.58 | 81.70 | 296,658 | +0.26(+0.32%) |
Sep 24, 2021 | 81.89 | 82.53 | 80.90 | 81.44 | 262,964 | -0.95(-1.15%) |
Sep 23, 2021 | 81.92 | 82.56 | 81.23 | 82.39 | 552,884 | +1.16(+1.43%) |
Sep 22, 2021 | 78.54 | 81.45 | 78.36 | 81.23 | 611,801 | +3.38(+4.34%) |
Sep 21, 2021 | 77.67 | 78.10 | 76.14 | 77.85 | 343,336 | +0.62(+0.80%) |
Sep 20, 2021 | 76.04 | 77.47 | 75.45 | 77.23 | 516,013 | -0.42(-0.54%) |
Sep 17, 2021 | 78.41 | 78.85 | 76.79 | 77.65 | 1,285,928 | -0.78(-0.99%) |
Sep 16, 2021 | 76.42 | 79.30 | 76.22 | 78.43 | 707,901 | +2.03(+2.66%) |
Sep 15, 2021 | 76.61 | 76.61 | 75.49 | 76.40 | 327,134 | -0.10(-0.13%) |
Sep 14, 2021 | 76.34 | 76.85 | 75.70 | 76.50 | 406,521 | +0.52(+0.68%) |
Sep 13, 2021 | 75.06 | 76.24 | 73.88 | 75.98 | 418,216 | +1.85(+2.50%) |
Sep 10, 2021 | 75.01 | 76.34 | 74.09 | 74.13 | 488,053 | -0.74(-0.99%) |
Sep 09, 2021 | 75.62 | 76.49 | 74.87 | 74.87 | 348,727 | -1.14(-1.50%) |
Sep 08, 2021 | 77.42 | 77.42 | 75.47 | 76.01 | 495,310 | -1.49(-1.92%) |
Sep 07, 2021 | 77.10 | 78.32 | 76.70 | 77.50 | 519,971 | -0.65(-0.83%) |
Sep 03, 2021 | 78.73 | 79.06 | 77.58 | 78.15 | 759,769 | -0.56(-0.71%) |
Sep 02, 2021 | 76.00 | 79.44 | 74.54 | 78.71 | 1,735,015 | +7.75(+10.92%) |
Sep 01, 2021 | 70.34 | 71.81 | 69.60 | 70.96 | 716,035 | +1.04(+1.49%) |
Aug 31, 2021 | 69.95 | 70.44 | 68.93 | 69.92 | 395,830 | +0.08(+0.11%) |
Aug 30, 2021 | 70.75 | 71.21 | 69.65 | 69.84 | 431,546 | -0.52(-0.74%) |
Aug 27, 2021 | 68.32 | 70.70 | 68.32 | 70.36 | 474,612 | +2.29(+3.36%) |
Aug 26, 2021 | 67.03 | 68.22 | 66.88 | 68.07 | 357,858 | +0.77(+1.14%) |
Aug 25, 2021 | 66.61 | 67.52 | 66.61 | 67.30 | 286,137 | +1.09(+1.65%) |
Aug 24, 2021 | 65.41 | 66.27 | 65.08 | 66.21 | 259,606 | +0.90(+1.38%) |
Aug 23, 2021 | 64.84 | 65.57 | 64.03 | 65.31 | 196,435 | +1.91(+3.01%) |
Aug 20, 2021 | 62.83 | 63.47 | 62.63 | 63.40 | 181,250 | +0.57(+0.91%) |
Aug 19, 2021 | 62.64 | 63.32 | 61.88 | 62.83 | 198,353 | -0.13(-0.21%) |
Aug 18, 2021 | 63.47 | 64.49 | 62.90 | 62.96 | 207,013 | -0.33(-0.52%) |
Aug 17, 2021 | 64.31 | 64.31 | 61.56 | 63.29 | 444,283 | -1.82(-2.80%) |
Aug 16, 2021 | 65.91 | 65.91 | 64.93 | 65.11 | 295,196 | -0.93(-1.41%) |
Aug 13, 2021 | 64.53 | 66.25 | 63.89 | 66.04 | 643,643 | +1.53(+2.37%) |
Aug 12, 2021 | 64.40 | 64.58 | 63.35 | 64.51 | 257,905 | +0.01(+0.02%) |
Aug 11, 2021 | 64.92 | 64.92 | 62.87 | 64.50 | 249,773 | -0.25(-0.39%) |
Aug 10, 2021 | 64.00 | 64.94 | 63.06 | 64.75 | 326,533 | +0.84(+1.31%) |
Aug 09, 2021 | 64.73 | 64.73 | 62.77 | 63.91 | 222,560 | -0.32(-0.50%) |
Aug 06, 2021 | 62.78 | 64.32 | 62.65 | 64.23 | 268,593 | +1.35(+2.15%) |
Aug 05, 2021 | 63.05 | 63.54 | 62.33 | 62.88 | 160,542 | +0.52(+0.83%) |
Aug 04, 2021 | 62.35 | 63.00 | 62.13 | 62.36 | 208,352 | +0.12(+0.19%) |
Aug 03, 2021 | 62.35 | 62.77 | 61.37 | 62.24 | 239,915 | +0.04(+0.06%) |
Aug 02, 2021 | 62.79 | 63.79 | 62.12 | 62.20 | 199,105 | +0.29(+0.47%) |
Jul 30, 2021 | 60.72 | 62.15 | 60.67 | 61.91 | 249,112 | +0.37(+0.60%) |
Jul 29, 2021 | 60.92 | 61.91 | 60.79 | 61.54 | 170,594 | +0.94(+1.55%) |
Jul 28, 2021 | 59.71 | 61.31 | 59.48 | 60.60 | 244,171 | +1.28(+2.16%) |
Jul 27, 2021 | 60.91 | 61.06 | 57.97 | 59.32 | 320,847 | -1.62(-2.66%) |
Jul 26, 2021 | 61.19 | 61.56 | 60.51 | 60.94 | 200,727 | -0.34(-0.55%) |
Jul 23, 2021 | 60.93 | 61.73 | 60.03 | 61.28 | 357,765 | +0.52(+0.86%) |
Jul 22, 2021 | 61.39 | 61.51 | 60.31 | 60.76 | 218,245 | -1.20(-1.94%) |
Jul 21, 2021 | 61.37 | 62.83 | 61.37 | 61.96 | 457,758 | +1.03(+1.69%) |
Jul 20, 2021 | 59.80 | 61.38 | 59.53 | 60.93 | 424,845 | +1.23(+2.06%) |
Jul 19, 2021 | 59.61 | 60.60 | 58.87 | 59.70 | 229,786 | -1.22(-2.00%) |
Jul 16, 2021 | 62.98 | 63.31 | 60.91 | 60.92 | 245,232 | -1.52(-2.43%) |
Jul 15, 2021 | 63.97 | 64.38 | 61.73 | 62.44 | 367,031 | -1.96(-3.04%) |
Jul 14, 2021 | 66.07 | 66.92 | 64.32 | 64.40 | 287,085 | -1.08(-1.65%) |
Jul 13, 2021 | 64.80 | 65.64 | 64.47 | 65.48 | 347,760 | +0.33(+0.51%) |
Jul 12, 2021 | 65.45 | 65.74 | 64.45 | 65.15 | 230,473 | -0.14(-0.21%) |
Jul 09, 2021 | 63.81 | 65.67 | 63.40 | 65.29 | 266,770 | +1.65(+2.59%) |
Jul 08, 2021 | 63.50 | 64.49 | 62.31 | 63.64 | 341,684 | -1.14(-1.76%) |
Jul 07, 2021 | 66.85 | 67.37 | 64.47 | 64.78 | 291,261 | -1.50(-2.26%) |
Jul 06, 2021 | 67.70 | 67.79 | 65.23 | 66.28 | 268,732 | -1.42(-2.10%) |
Jul 02, 2021 | 68.70 | 69.11 | 67.58 | 67.70 | 280,220 | -0.36(-0.53%) |