Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 76.48 | 77.01 | 75.35 | 75.98 | 186,553 | -0.35(-0.46%) |
Sep 29, 2021 | 75.97 | 77.14 | 74.72 | 76.33 | 171,178 | +0.78(+1.04%) |
Sep 28, 2021 | 78.85 | 79.12 | 75.55 | 75.55 | 298,452 | -3.96(-4.98%) |
Sep 27, 2021 | 79.07 | 80.13 | 78.52 | 79.50 | 325,458 | +1.08(+1.38%) |
Sep 24, 2021 | 76.50 | 78.54 | 76.38 | 78.42 | 260,969 | +1.90(+2.48%) |
Sep 23, 2021 | 75.29 | 76.96 | 74.99 | 76.53 | 224,703 | +1.39(+1.85%) |
Sep 22, 2021 | 74.69 | 75.41 | 73.99 | 75.14 | 299,439 | +1.21(+1.64%) |
Sep 21, 2021 | 74.95 | 75.28 | 73.87 | 73.92 | 158,003 | +0.15(+0.20%) |
Sep 20, 2021 | 72.53 | 74.38 | 71.15 | 73.77 | 236,599 | +0.31(+0.42%) |
Sep 17, 2021 | 74.24 | 75.45 | 72.61 | 73.46 | 222,735 | -0.59(-0.79%) |
Sep 16, 2021 | 73.38 | 75.49 | 72.81 | 74.05 | 231,079 | +0.97(+1.33%) |
Sep 15, 2021 | 72.46 | 73.26 | 71.76 | 73.08 | 208,152 | +0.71(+0.98%) |
Sep 14, 2021 | 73.20 | 73.65 | 72.30 | 72.37 | 155,764 | -0.43(-0.59%) |
Sep 13, 2021 | 71.92 | 73.22 | 71.02 | 72.80 | 193,458 | +1.97(+2.78%) |
Sep 10, 2021 | 72.61 | 72.61 | 70.62 | 70.83 | 237,492 | -1.40(-1.94%) |
Sep 09, 2021 | 69.30 | 72.68 | 69.30 | 72.23 | 209,523 | +2.60(+3.73%) |
Sep 08, 2021 | 71.48 | 72.47 | 69.09 | 69.64 | 137,809 | -2.49(-3.46%) |
Sep 07, 2021 | 70.45 | 72.38 | 70.45 | 72.13 | 162,237 | +1.50(+2.13%) |
Sep 03, 2021 | 70.57 | 71.19 | 69.65 | 70.63 | 105,883 | -0.59(-0.83%) |
Sep 02, 2021 | 71.62 | 72.37 | 70.84 | 71.21 | 170,890 | -0.37(-0.52%) |
Sep 01, 2021 | 70.81 | 73.13 | 70.39 | 71.59 | 244,588 | +1.34(+1.90%) |
Aug 31, 2021 | 69.61 | 70.78 | 69.22 | 70.25 | 161,642 | +0.83(+1.20%) |
Aug 30, 2021 | 71.32 | 71.37 | 69.18 | 69.42 | 112,576 | -1.67(-2.35%) |
Aug 27, 2021 | 69.64 | 71.81 | 69.51 | 71.09 | 130,058 | +1.19(+1.70%) |
Aug 26, 2021 | 70.89 | 71.72 | 69.09 | 69.91 | 263,076 | -1.53(-2.14%) |
Aug 25, 2021 | 71.24 | 71.89 | 70.82 | 71.44 | 147,444 | +0.45(+0.63%) |
Aug 24, 2021 | 69.39 | 71.16 | 69.09 | 70.99 | 217,647 | +2.33(+3.40%) |
Aug 23, 2021 | 67.64 | 68.80 | 67.31 | 68.66 | 159,942 | +1.69(+2.52%) |
Aug 20, 2021 | 64.50 | 66.98 | 64.43 | 66.97 | 211,695 | +2.09(+3.22%) |
Aug 19, 2021 | 65.83 | 66.47 | 63.79 | 64.88 | 282,130 | -1.74(-2.61%) |
Aug 18, 2021 | 67.32 | 67.93 | 66.50 | 66.61 | 166,594 | -0.69(-1.03%) |
Aug 17, 2021 | 67.87 | 68.72 | 66.37 | 67.30 | 231,864 | -1.79(-2.59%) |
Aug 16, 2021 | 68.98 | 69.86 | 68.42 | 69.09 | 171,576 | -0.86(-1.23%) |
Aug 13, 2021 | 70.63 | 71.09 | 69.73 | 69.95 | 187,938 | -1.19(-1.67%) |
Aug 12, 2021 | 72.17 | 72.34 | 70.09 | 71.14 | 116,775 | -1.17(-1.61%) |
Aug 11, 2021 | 71.13 | 72.52 | 70.36 | 72.31 | 245,423 | +0.63(+0.87%) |
Aug 10, 2021 | 71.04 | 72.24 | 70.30 | 71.68 | 154,815 | +1.05(+1.49%) |
Aug 09, 2021 | 69.95 | 71.74 | 68.47 | 70.63 | 245,387 | +0.02(+0.03%) |
Aug 06, 2021 | 72.31 | 73.38 | 70.02 | 70.61 | 245,043 | -0.59(-0.83%) |
Aug 05, 2021 | 67.50 | 71.82 | 65.95 | 71.20 | 815,446 | +6.90(+10.73%) |
Aug 04, 2021 | 64.18 | 65.57 | 63.81 | 64.30 | 305,415 | -1.23(-1.88%) |
Aug 03, 2021 | 65.35 | 65.86 | 63.76 | 65.53 | 278,028 | +0.20(+0.30%) |
Aug 02, 2021 | 66.81 | 68.15 | 65.24 | 65.33 | 235,524 | -0.87(-1.31%) |
Jul 30, 2021 | 68.76 | 69.49 | 65.94 | 66.20 | 253,400 | -2.88(-4.18%) |
Jul 29, 2021 | 70.02 | 70.08 | 69.00 | 69.09 | 282,472 | -0.45(-0.64%) |
Jul 28, 2021 | 67.72 | 69.80 | 66.44 | 69.53 | 454,681 | +2.50(+3.73%) |
Jul 27, 2021 | 66.84 | 67.25 | 65.27 | 67.03 | 254,395 | -0.23(-0.35%) |
Jul 26, 2021 | 65.76 | 67.51 | 65.50 | 67.26 | 141,971 | +1.47(+2.23%) |
Jul 23, 2021 | 66.80 | 66.80 | 65.35 | 65.80 | 204,172 | -0.56(-0.84%) |
Jul 22, 2021 | 66.20 | 67.33 | 65.35 | 66.36 | 343,598 | -0.30(-0.45%) |
Jul 21, 2021 | 65.25 | 67.12 | 65.25 | 66.66 | 297,963 | +2.48(+3.87%) |
Jul 20, 2021 | 62.09 | 64.54 | 61.44 | 64.17 | 239,725 | +2.46(+3.99%) |
Jul 19, 2021 | 61.48 | 62.46 | 60.37 | 61.71 | 364,211 | -1.60(-2.52%) |
Jul 16, 2021 | 65.46 | 65.46 | 62.40 | 63.31 | 309,897 | -1.41(-2.18%) |
Jul 15, 2021 | 65.04 | 65.86 | 63.76 | 64.72 | 507,374 | -0.44(-0.67%) |
Jul 14, 2021 | 65.79 | 66.67 | 64.49 | 65.16 | 503,143 | -0.20(-0.30%) |
Jul 13, 2021 | 66.53 | 67.21 | 65.21 | 65.35 | 289,411 | -2.03(-3.01%) |
Jul 12, 2021 | 66.38 | 67.69 | 65.37 | 67.38 | 209,948 | -0.23(-0.35%) |
Jul 09, 2021 | 67.23 | 67.80 | 66.56 | 67.61 | 183,355 | +1.41(+2.13%) |
Jul 08, 2021 | 65.76 | 67.22 | 64.66 | 66.20 | 264,826 | -0.60(-0.89%) |
Jul 07, 2021 | 66.96 | 67.25 | 65.33 | 66.80 | 279,405 | -0.63(-0.94%) |
Jul 06, 2021 | 69.68 | 69.86 | 66.42 | 67.43 | 357,835 | -2.26(-3.24%) |
Jul 02, 2021 | 70.63 | 70.64 | 69.63 | 69.69 | 122,680 | -0.92(-1.31%) |