Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 77.74 | 78.28 | 76.59 | 77.23 | 183,524 | -0.36(-0.46%) |
Sep 29, 2021 | 77.22 | 78.42 | 75.95 | 77.59 | 168,398 | +0.80(+1.04%) |
Sep 28, 2021 | 80.15 | 80.43 | 76.79 | 76.79 | 293,605 | -4.02(-4.98%) |
Sep 27, 2021 | 80.37 | 81.45 | 79.82 | 80.82 | 320,173 | +1.10(+1.38%) |
Sep 24, 2021 | 77.76 | 79.84 | 77.64 | 79.72 | 256,731 | +1.93(+2.48%) |
Sep 23, 2021 | 76.54 | 78.23 | 76.22 | 77.79 | 221,054 | +1.41(+1.85%) |
Sep 22, 2021 | 75.92 | 76.65 | 75.21 | 76.38 | 294,576 | +1.23(+1.64%) |
Sep 21, 2021 | 76.19 | 76.52 | 75.08 | 75.14 | 155,437 | +0.15(+0.20%) |
Sep 20, 2021 | 73.73 | 75.61 | 72.32 | 74.99 | 232,756 | +0.31(+0.42%) |
Sep 17, 2021 | 75.46 | 76.69 | 73.80 | 74.68 | 219,118 | -0.60(-0.79%) |
Sep 16, 2021 | 74.59 | 76.74 | 74.01 | 75.27 | 227,327 | +0.99(+1.33%) |
Sep 15, 2021 | 73.65 | 74.47 | 72.95 | 74.29 | 204,771 | +0.72(+0.98%) |
Sep 14, 2021 | 74.41 | 74.87 | 73.49 | 73.57 | 153,235 | -0.44(-0.59%) |
Sep 13, 2021 | 73.11 | 74.43 | 72.19 | 74.00 | 190,316 | +2.00(+2.78%) |
Sep 10, 2021 | 73.80 | 73.80 | 71.78 | 72.00 | 233,635 | -1.42(-1.94%) |
Sep 09, 2021 | 70.44 | 73.88 | 70.44 | 73.42 | 206,120 | +2.64(+3.73%) |
Sep 08, 2021 | 72.66 | 73.67 | 70.24 | 70.79 | 135,571 | -2.53(-3.46%) |
Sep 07, 2021 | 71.61 | 73.57 | 71.61 | 73.32 | 159,603 | +1.53(+2.13%) |
Sep 03, 2021 | 71.73 | 72.36 | 70.80 | 71.79 | 104,163 | -0.60(-0.83%) |
Sep 02, 2021 | 72.80 | 73.57 | 72.01 | 72.39 | 168,115 | -0.38(-0.52%) |
Sep 01, 2021 | 71.98 | 74.33 | 71.55 | 72.77 | 240,616 | +1.36(+1.90%) |
Aug 31, 2021 | 70.76 | 71.95 | 70.36 | 71.41 | 159,017 | +0.84(+1.20%) |
Aug 30, 2021 | 72.49 | 72.55 | 70.32 | 70.57 | 110,748 | -1.70(-2.35%) |
Aug 27, 2021 | 70.79 | 73.00 | 70.66 | 72.27 | 127,946 | +1.21(+1.70%) |
Aug 26, 2021 | 72.06 | 72.90 | 70.23 | 71.06 | 258,804 | -1.56(-2.14%) |
Aug 25, 2021 | 72.42 | 73.07 | 71.99 | 72.62 | 145,049 | +0.46(+0.63%) |
Aug 24, 2021 | 70.54 | 72.33 | 70.23 | 72.16 | 214,113 | +2.37(+3.40%) |
Aug 23, 2021 | 68.75 | 69.93 | 68.42 | 69.79 | 157,344 | +1.72(+2.52%) |
Aug 20, 2021 | 65.57 | 68.09 | 65.49 | 68.07 | 208,257 | +2.13(+3.22%) |
Aug 19, 2021 | 66.91 | 67.56 | 64.85 | 65.95 | 277,548 | -1.77(-2.61%) |
Aug 18, 2021 | 68.43 | 69.05 | 67.60 | 67.71 | 163,888 | -0.70(-1.03%) |
Aug 17, 2021 | 68.99 | 69.86 | 67.46 | 68.41 | 228,099 | -1.82(-2.59%) |
Aug 16, 2021 | 70.12 | 71.01 | 69.55 | 70.24 | 168,790 | -0.87(-1.23%) |
Aug 13, 2021 | 71.79 | 72.27 | 70.88 | 71.11 | 184,886 | -1.21(-1.67%) |
Aug 12, 2021 | 73.36 | 73.53 | 71.25 | 72.31 | 114,879 | -1.19(-1.61%) |
Aug 11, 2021 | 72.30 | 73.72 | 71.52 | 73.50 | 241,437 | +0.64(+0.87%) |
Aug 10, 2021 | 72.21 | 73.43 | 71.46 | 72.86 | 152,301 | +1.07(+1.49%) |
Aug 09, 2021 | 71.11 | 72.92 | 69.60 | 71.79 | 241,402 | +0.02(+0.03%) |
Aug 06, 2021 | 73.50 | 74.59 | 71.17 | 71.77 | 241,063 | -0.60(-0.83%) |
Aug 05, 2021 | 68.61 | 73.01 | 67.04 | 72.37 | 802,203 | +7.01(+10.73%) |
Aug 04, 2021 | 65.24 | 66.65 | 64.86 | 65.36 | 300,455 | -1.25(-1.88%) |
Aug 03, 2021 | 66.43 | 66.95 | 64.82 | 66.61 | 273,513 | +0.20(+0.30%) |
Aug 02, 2021 | 67.91 | 69.28 | 66.32 | 66.41 | 231,700 | -0.88(-1.31%) |
Jul 30, 2021 | 69.89 | 70.63 | 67.03 | 67.29 | 249,284 | -2.93(-4.18%) |
Jul 29, 2021 | 71.17 | 71.24 | 70.14 | 70.23 | 277,885 | -0.46(-0.64%) |
Jul 28, 2021 | 68.84 | 70.95 | 67.54 | 70.68 | 447,297 | +2.54(+3.73%) |
Jul 27, 2021 | 67.95 | 68.36 | 66.34 | 68.14 | 250,263 | -0.24(-0.35%) |
Jul 26, 2021 | 66.85 | 68.62 | 66.58 | 68.38 | 139,666 | +1.49(+2.23%) |
Jul 23, 2021 | 67.90 | 67.90 | 66.43 | 66.89 | 200,857 | -0.57(-0.84%) |
Jul 22, 2021 | 67.29 | 68.44 | 66.43 | 67.45 | 338,018 | -0.30(-0.45%) |
Jul 21, 2021 | 66.33 | 68.22 | 66.33 | 67.76 | 293,124 | +2.52(+3.87%) |
Jul 20, 2021 | 63.12 | 65.60 | 62.45 | 65.23 | 235,832 | +2.51(+3.99%) |
Jul 19, 2021 | 62.49 | 63.49 | 61.36 | 62.73 | 358,296 | -1.62(-2.52%) |
Jul 16, 2021 | 66.54 | 66.54 | 63.43 | 64.35 | 304,864 | -1.43(-2.18%) |
Jul 15, 2021 | 66.12 | 66.94 | 64.82 | 65.78 | 499,134 | -0.45(-0.67%) |
Jul 14, 2021 | 66.88 | 67.77 | 65.56 | 66.23 | 494,972 | -0.20(-0.30%) |
Jul 13, 2021 | 67.63 | 68.32 | 66.29 | 66.43 | 284,711 | -2.06(-3.01%) |
Jul 12, 2021 | 67.47 | 68.80 | 66.45 | 68.49 | 206,538 | -0.24(-0.35%) |
Jul 09, 2021 | 68.34 | 68.92 | 67.66 | 68.73 | 180,377 | +1.43(+2.13%) |
Jul 08, 2021 | 66.85 | 68.33 | 65.73 | 67.29 | 260,526 | -0.61(-0.89%) |
Jul 07, 2021 | 68.06 | 68.36 | 66.41 | 67.90 | 274,867 | -0.65(-0.94%) |
Jul 06, 2021 | 70.83 | 71.01 | 67.52 | 68.55 | 352,024 | -2.30(-3.24%) |
Jul 02, 2021 | 71.79 | 71.81 | 70.78 | 70.84 | 120,688 | -0.94(-1.31%) |