Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 81.54 | 81.54 | 76.64 | 77.92 | 1,852,115 | -3.86(-4.72%) |
Sep 29, 2021 | 83.10 | 83.90 | 81.53 | 81.78 | 939,565 | -0.54(-0.66%) |
Sep 28, 2021 | 83.20 | 83.70 | 80.43 | 82.32 | 1,541,637 | -1.71(-2.03%) |
Sep 27, 2021 | 80.93 | 84.26 | 79.83 | 84.03 | 1,320,584 | +2.62(+3.22%) |
Sep 24, 2021 | 77.56 | 82.72 | 77.32 | 81.41 | 1,691,405 | +2.80(+3.56%) |
Sep 23, 2021 | 76.01 | 80.34 | 75.57 | 78.61 | 1,672,011 | +2.90(+3.83%) |
Sep 22, 2021 | 72.25 | 76.09 | 72.25 | 75.71 | 1,183,031 | +3.45(+4.77%) |
Sep 21, 2021 | 72.01 | 73.34 | 70.87 | 72.26 | 683,997 | +0.32(+0.44%) |
Sep 20, 2021 | 71.50 | 72.65 | 70.47 | 71.94 | 1,581,308 | -1.81(-2.45%) |
Sep 17, 2021 | 71.00 | 75.00 | 71.00 | 73.75 | 3,656,935 | +3.35(+4.76%) |
Sep 16, 2021 | 69.55 | 72.57 | 69.39 | 70.40 | 1,363,200 | +0.19(+0.27%) |
Sep 15, 2021 | 69.00 | 70.46 | 68.52 | 70.21 | 739,695 | +0.82(+1.18%) |
Sep 14, 2021 | 70.95 | 71.70 | 69.10 | 69.39 | 607,237 | -1.37(-1.94%) |
Sep 13, 2021 | 69.09 | 71.09 | 67.82 | 70.76 | 859,418 | +1.90(+2.76%) |
Sep 10, 2021 | 70.15 | 71.20 | 68.84 | 68.86 | 692,272 | -1.06(-1.52%) |
Sep 09, 2021 | 68.21 | 71.30 | 68.21 | 69.92 | 728,445 | +1.28(+1.86%) |
Sep 08, 2021 | 70.16 | 70.55 | 67.55 | 68.64 | 799,521 | -1.67(-2.38%) |
Sep 07, 2021 | 71.00 | 72.15 | 69.14 | 70.31 | 928,108 | +0.80(+1.15%) |
Sep 03, 2021 | 70.71 | 72.38 | 69.28 | 69.51 | 740,182 | -1.16(-1.64%) |
Sep 02, 2021 | 71.74 | 72.14 | 69.80 | 70.67 | 880,062 | -1.28(-1.78%) |
Sep 01, 2021 | 72.11 | 72.75 | 70.75 | 71.95 | 554,434 | -0.20(-0.28%) |
Aug 31, 2021 | 72.54 | 73.15 | 70.31 | 72.15 | 897,782 | -0.70(-0.96%) |
Aug 30, 2021 | 74.34 | 75.20 | 71.81 | 72.85 | 755,865 | -0.63(-0.86%) |
Aug 27, 2021 | 71.67 | 73.50 | 71.38 | 73.48 | 495,697 | +1.66(+2.31%) |
Aug 26, 2021 | 72.50 | 75.51 | 71.24 | 71.82 | 977,469 | -1.44(-1.97%) |
Aug 25, 2021 | 72.74 | 75.14 | 71.82 | 73.26 | 882,454 | +0.61(+0.84%) |
Aug 24, 2021 | 71.97 | 72.97 | 70.55 | 72.65 | 957,227 | +1.75(+2.47%) |
Aug 23, 2021 | 69.75 | 71.81 | 69.45 | 70.90 | 1,408,304 | +1.32(+1.90%) |
Aug 20, 2021 | 67.57 | 70.24 | 67.27 | 69.58 | 901,354 | +2.22(+3.30%) |
Aug 19, 2021 | 68.25 | 69.36 | 66.77 | 67.36 | 1,189,534 | -1.55(-2.25%) |
Aug 18, 2021 | 69.85 | 70.58 | 67.86 | 68.91 | 1,012,787 | -0.59(-0.84%) |
Aug 17, 2021 | 68.42 | 73.65 | 68.42 | 69.50 | 1,662,543 | -0.10(-0.15%) |
Aug 16, 2021 | 72.00 | 72.00 | 68.12 | 69.60 | 1,148,114 | -3.06(-4.21%) |
Aug 13, 2021 | 72.92 | 74.42 | 71.10 | 72.66 | 1,187,681 | -0.47(-0.64%) |
Aug 12, 2021 | 69.35 | 73.32 | 69.25 | 73.13 | 1,511,864 | +2.90(+4.13%) |
Aug 11, 2021 | 70.10 | 70.75 | 67.75 | 70.23 | 1,005,938 | +0.99(+1.43%) |
Aug 10, 2021 | 70.65 | 71.19 | 69.05 | 69.24 | 1,026,495 | -1.58(-2.23%) |
Aug 09, 2021 | 68.63 | 71.29 | 67.42 | 70.82 | 1,343,993 | +2.77(+4.07%) |
Aug 06, 2021 | 69.12 | 70.62 | 67.36 | 68.05 | 1,042,758 | -0.95(-1.38%) |
Aug 05, 2021 | 66.27 | 70.25 | 65.94 | 69.00 | 1,755,482 | +3.00(+4.55%) |
Aug 04, 2021 | 67.76 | 68.67 | 65.03 | 66.00 | 1,898,173 | -2.06(-3.03%) |
Aug 03, 2021 | 67.78 | 68.47 | 66.19 | 68.06 | 1,851,987 | +0.31(+0.46%) |
Aug 02, 2021 | 70.00 | 71.14 | 67.50 | 67.75 | 2,160,500 | -1.89(-2.71%) |
Jul 30, 2021 | 70.64 | 72.77 | 69.54 | 69.64 | 1,960,689 | -3.13(-4.30%) |
Jul 29, 2021 | 70.65 | 77.45 | 67.77 | 72.77 | 4,265,286 | -2.58(-3.42%) |
Jul 28, 2021 | 78.89 | 79.36 | 74.80 | 75.35 | 2,096,877 | -2.80(-3.58%) |
Jul 27, 2021 | 82.50 | 82.95 | 75.71 | 78.15 | 1,848,035 | -4.53(-5.48%) |
Jul 26, 2021 | 84.16 | 86.60 | 82.15 | 82.68 | 1,242,042 | +0.05(+0.06%) |
Jul 23, 2021 | 82.93 | 83.25 | 80.75 | 82.63 | 693,073 | -0.48(-0.58%) |
Jul 22, 2021 | 84.05 | 84.49 | 80.90 | 83.11 | 825,120 | -1.40(-1.66%) |
Jul 21, 2021 | 83.68 | 85.64 | 82.81 | 84.51 | 1,281,093 | +2.01(+2.44%) |
Jul 20, 2021 | 82.32 | 83.96 | 79.36 | 82.50 | 1,224,580 | +1.09(+1.34%) |
Jul 19, 2021 | 79.93 | 82.87 | 76.84 | 81.41 | 1,681,820 | -0.22(-0.27%) |
Jul 16, 2021 | 86.88 | 86.88 | 81.46 | 81.63 | 1,595,166 | -4.70(-5.44%) |
Jul 15, 2021 | 87.02 | 88.05 | 82.65 | 86.33 | 2,188,938 | -0.74(-0.85%) |
Jul 14, 2021 | 96.85 | 97.35 | 86.63 | 87.07 | 2,530,314 | -9.63(-9.96%) |
Jul 13, 2021 | 95.50 | 102.75 | 94.50 | 96.70 | 2,158,353 | +0.65(+0.68%) |
Jul 12, 2021 | 97.13 | 98.14 | 92.10 | 96.05 | 1,538,755 | -1.32(-1.36%) |
Jul 09, 2021 | 89.07 | 97.40 | 89.00 | 97.37 | 2,120,597 | +7.47(+8.31%) |
Jul 08, 2021 | 87.85 | 92.20 | 86.66 | 89.90 | 1,940,805 | +3.91(+4.55%) |
Jul 07, 2021 | 89.47 | 89.64 | 85.06 | 85.99 | 1,036,552 | -2.67(-3.01%) |
Jul 06, 2021 | 88.54 | 89.40 | 85.36 | 88.66 | 877,672 | +0.72(+0.82%) |
Jul 02, 2021 | 90.65 | 90.91 | 87.22 | 87.94 | 909,510 | -2.34(-2.59%) |