Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 105.00 | 108.75 | 103.25 | 107.25 | 8,919 | +2.75(+2.63%) |
Sep 29, 2021 | 107.50 | 108.75 | 102.25 | 104.50 | 11,670 | -2.75(-2.56%) |
Sep 28, 2021 | 111.75 | 124.75 | 104.00 | 107.25 | 43,933 | -5.75(-5.09%) |
Sep 27, 2021 | 114.25 | 116.25 | 110.00 | 113.00 | 11,846 | -2.75(-2.38%) |
Sep 24, 2021 | 116.50 | 127.00 | 110.25 | 115.75 | 42,058 | -1.00(-0.86%) |
Sep 23, 2021 | 111.00 | 118.50 | 107.50 | 116.75 | 40,947 | +7.00(+6.38%) |
Sep 22, 2021 | 106.50 | 110.00 | 105.50 | 109.75 | 11,228 | +3.75(+3.54%) |
Sep 21, 2021 | 104.00 | 107.45 | 102.50 | 106.00 | 6,447 | +3.00(+2.91%) |
Sep 20, 2021 | 101.75 | 105.00 | 100.50 | 103.00 | 12,030 | -1.75(-1.67%) |
Sep 17, 2021 | 105.25 | 110.75 | 103.25 | 104.75 | 17,806 | +0.25(+0.24%) |
Sep 16, 2021 | 102.00 | 106.25 | 100.03 | 104.50 | 12,517 | +2.00(+1.95%) |
Sep 15, 2021 | 100.50 | 105.00 | 98.05 | 102.50 | 8,337 | +2.75(+2.76%) |
Sep 14, 2021 | 102.75 | 105.00 | 99.75 | 99.75 | 8,119 | -2.25(-2.21%) |
Sep 13, 2021 | 103.75 | 104.75 | 97.75 | 102.00 | 9,570 | -1.50(-1.45%) |
Sep 10, 2021 | 103.75 | 107.50 | 102.25 | 103.50 | 9,837 | -0.25(-0.24%) |
Sep 09, 2021 | 112.25 | 113.95 | 99.25 | 103.75 | 23,909 | -7.75(-6.95%) |
Sep 08, 2021 | 111.50 | 114.75 | 107.79 | 111.50 | 16,091 | -2.25(-1.98%) |
Sep 07, 2021 | 108.50 | 119.38 | 107.50 | 113.75 | 25,350 | +5.00(+4.60%) |
Sep 03, 2021 | 108.00 | 109.50 | 105.50 | 108.75 | 6,340 | +1.00(+0.93%) |
Sep 02, 2021 | 105.50 | 108.75 | 103.25 | 107.75 | 14,837 | +4.50(+4.36%) |
Sep 01, 2021 | 103.50 | 104.50 | 101.50 | 103.25 | 10,818 | +0.75(+0.73%) |
Aug 31, 2021 | 106.00 | 107.17 | 101.00 | 102.50 | 15,885 | -0.75(-0.73%) |
Aug 30, 2021 | 105.50 | 109.75 | 97.25 | 103.25 | 37,405 | -1.75(-1.67%) |
Aug 27, 2021 | 94.75 | 113.25 | 93.75 | 105.00 | 77,137 | +12.75(+13.82%) |
Aug 26, 2021 | 95.00 | 99.50 | 90.25 | 92.25 | 44,018 | -2.50(-2.64%) |
Aug 25, 2021 | 86.50 | 97.25 | 85.75 | 94.75 | 35,815 | +8.50(+9.86%) |
Aug 24, 2021 | 87.25 | 87.25 | 83.00 | 86.25 | 25,193 | +0.25(+0.29%) |
Aug 23, 2021 | 85.00 | 87.25 | 82.25 | 86.00 | 19,881 | +2.50(+2.99%) |
Aug 20, 2021 | 78.25 | 87.50 | 77.50 | 83.50 | 59,943 | +5.50(+7.05%) |
Aug 19, 2021 | 78.25 | 80.75 | 75.00 | 78.00 | 8,759 | -2.00(-2.50%) |
Aug 18, 2021 | 81.50 | 83.50 | 78.00 | 80.00 | 12,705 | -2.25(-2.74%) |
Aug 17, 2021 | 82.50 | 86.25 | 79.50 | 82.25 | 48,184 | -0.25(-0.30%) |
Aug 16, 2021 | 82.75 | 83.25 | 78.00 | 82.50 | 14,988 | +0.50(+0.61%) |
Aug 13, 2021 | 77.50 | 84.50 | 77.50 | 82.00 | 33,467 | +4.50(+5.81%) |
Aug 12, 2021 | 73.75 | 80.75 | 71.93 | 77.50 | 43,163 | +4.00(+5.44%) |
Aug 11, 2021 | 68.25 | 73.75 | 67.50 | 73.50 | 18,422 | +5.25(+7.69%) |
Aug 10, 2021 | 68.75 | 73.00 | 68.00 | 68.25 | 31,622 | -0.25(-0.36%) |
Aug 09, 2021 | 69.00 | 69.75 | 66.50 | 68.50 | 11,290 | -0.25(-0.36%) |
Aug 06, 2021 | 65.50 | 68.75 | 63.38 | 68.75 | 18,758 | +3.50(+5.36%) |
Aug 05, 2021 | 63.50 | 66.75 | 62.80 | 65.25 | 19,698 | +0.50(+0.77%) |
Aug 04, 2021 | 58.25 | 65.00 | 58.25 | 64.75 | 13,129 | +7.00(+12.12%) |
Aug 03, 2021 | 59.00 | 60.48 | 57.25 | 57.75 | 15,930 | -2.00(-3.35%) |
Aug 02, 2021 | 60.50 | 61.50 | 59.50 | 59.75 | 6,210 | -1.25(-2.05%) |
Jul 30, 2021 | 61.00 | 62.00 | 59.00 | 61.00 | 2,278 | -0.25(-0.41%) |
Jul 29, 2021 | 60.50 | 62.25 | 59.10 | 61.25 | 8,157 | +1.25(+2.08%) |
Jul 28, 2021 | 57.75 | 60.25 | 57.50 | 60.00 | 6,202 | +1.75(+3.00%) |
Jul 27, 2021 | 59.50 | 59.50 | 56.75 | 58.25 | 5,887 | -1.00(-1.69%) |
Jul 26, 2021 | 60.75 | 61.23 | 58.75 | 59.25 | 3,521 | -0.50(-0.84%) |
Jul 23, 2021 | 59.25 | 62.00 | 58.75 | 59.75 | 11,510 | -0.25(-0.42%) |
Jul 22, 2021 | 62.00 | 64.25 | 59.50 | 60.00 | 14,294 | -2.25(-3.61%) |
Jul 21, 2021 | 65.25 | 65.25 | 62.25 | 62.25 | 11,290 | -3.00(-4.60%) |
Jul 20, 2021 | 61.25 | 65.75 | 60.83 | 65.25 | 10,079 | +3.50(+5.67%) |
Jul 19, 2021 | 63.25 | 63.50 | 59.25 | 61.75 | 21,874 | -1.50(-2.37%) |
Jul 16, 2021 | 62.75 | 65.75 | 62.25 | 63.25 | 19,140 | +1.00(+1.61%) |
Jul 15, 2021 | 64.50 | 65.50 | 60.77 | 62.25 | 42,423 | -6.00(-8.79%) |
Jul 14, 2021 | 65.75 | 85.00 | 63.00 | 68.25 | 352,692 | +2.75(+4.20%) |
Jul 13, 2021 | 67.75 | 69.75 | 64.25 | 65.50 | 14,143 | -3.00(-4.38%) |
Jul 12, 2021 | 69.50 | 70.50 | 66.75 | 68.50 | 7,597 | -1.00(-1.44%) |
Jul 09, 2021 | 67.25 | 72.75 | 66.00 | 69.50 | 10,337 | +3.25(+4.91%) |
Jul 08, 2021 | 66.75 | 68.70 | 65.25 | 66.25 | 12,028 | -2.75(-3.99%) |
Jul 07, 2021 | 70.25 | 74.75 | 67.50 | 69.00 | 28,210 | -2.00(-2.82%) |
Jul 06, 2021 | 73.25 | 74.00 | 68.75 | 71.00 | 35,146 | -2.50(-3.40%) |
Jul 02, 2021 | 63.25 | 74.00 | 62.50 | 73.50 | 78,391 | +10.25(+16.21%) |