Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.88 | 65.99 | 62.25 | 63.44 | 192,004 | +0.78(+1.24%) |
Sep 29, 2021 | 65.65 | 67.14 | 62.49 | 62.66 | 462,132 | -2.99(-4.55%) |
Sep 28, 2021 | 68.15 | 68.96 | 65.16 | 65.65 | 216,925 | -3.60(-5.20%) |
Sep 27, 2021 | 68.45 | 70.69 | 67.23 | 69.25 | 270,600 | +0.55(+0.80%) |
Sep 24, 2021 | 69.74 | 70.23 | 67.25 | 68.70 | 223,039 | -1.65(-2.35%) |
Sep 23, 2021 | 69.06 | 71.09 | 67.25 | 70.35 | 293,510 | +1.88(+2.75%) |
Sep 22, 2021 | 72.95 | 72.95 | 65.76 | 68.47 | 358,549 | -3.86(-5.34%) |
Sep 21, 2021 | 71.84 | 73.55 | 69.01 | 72.33 | 412,969 | +1.08(+1.52%) |
Sep 20, 2021 | 73.62 | 74.22 | 70.87 | 71.25 | 264,864 | -3.55(-4.75%) |
Sep 17, 2021 | 73.53 | 75.10 | 71.05 | 74.80 | 662,182 | +1.96(+2.69%) |
Sep 16, 2021 | 72.13 | 73.47 | 70.50 | 72.84 | 197,094 | +0.71(+0.98%) |
Sep 15, 2021 | 70.93 | 72.46 | 68.88 | 72.13 | 297,200 | +1.30(+1.84%) |
Sep 14, 2021 | 71.55 | 73.37 | 70.73 | 70.83 | 150,269 | -0.45(-0.63%) |
Sep 13, 2021 | 68.80 | 71.89 | 66.19 | 71.28 | 525,874 | +2.94(+4.30%) |
Sep 10, 2021 | 68.53 | 68.93 | 66.78 | 68.34 | 151,562 | +0.50(+0.74%) |
Sep 09, 2021 | 67.98 | 71.46 | 67.69 | 67.84 | 128,141 | -0.55(-0.80%) |
Sep 08, 2021 | 74.07 | 75.44 | 67.17 | 68.39 | 255,504 | -3.39(-4.72%) |
Sep 07, 2021 | 72.19 | 72.55 | 70.76 | 71.78 | 255,268 | -0.22(-0.31%) |
Sep 03, 2021 | 74.72 | 74.72 | 71.00 | 72.00 | 327,166 | -2.41(-3.24%) |
Sep 02, 2021 | 76.47 | 78.39 | 73.56 | 74.41 | 221,958 | -1.89(-2.48%) |
Sep 01, 2021 | 76.07 | 77.44 | 75.23 | 76.30 | 210,400 | +1.20(+1.60%) |
Aug 31, 2021 | 77.19 | 78.76 | 73.57 | 75.10 | 237,949 | -1.60(-2.09%) |
Aug 30, 2021 | 79.45 | 79.68 | 74.81 | 76.70 | 229,475 | -2.35(-2.97%) |
Aug 27, 2021 | 76.73 | 80.02 | 76.73 | 79.05 | 144,161 | +2.57(+3.36%) |
Aug 26, 2021 | 77.57 | 80.07 | 75.76 | 76.48 | 201,572 | -2.54(-3.21%) |
Aug 25, 2021 | 76.25 | 80.72 | 74.16 | 79.02 | 105,663 | +2.19(+2.85%) |
Aug 24, 2021 | 79.76 | 79.97 | 75.64 | 76.83 | 92,656 | -2.93(-3.67%) |
Aug 23, 2021 | 77.38 | 80.11 | 76.64 | 79.76 | 190,135 | +3.62(+4.75%) |
Aug 20, 2021 | 73.08 | 77.46 | 73.08 | 76.14 | 146,691 | +2.80(+3.82%) |
Aug 19, 2021 | 72.94 | 74.62 | 70.97 | 73.34 | 389,175 | -0.34(-0.46%) |
Aug 18, 2021 | 74.22 | 75.54 | 73.47 | 73.68 | 346,220 | -1.32(-1.76%) |
Aug 17, 2021 | 73.95 | 75.75 | 72.78 | 75.00 | 359,899 | +0.07(+0.09%) |
Aug 16, 2021 | 74.65 | 76.16 | 72.66 | 74.93 | 105,808 | -0.38(-0.50%) |
Aug 13, 2021 | 73.39 | 76.44 | 73.14 | 75.31 | 165,254 | +1.24(+1.67%) |
Aug 12, 2021 | 71.17 | 74.35 | 71.06 | 74.07 | 439,477 | +3.42(+4.84%) |
Aug 11, 2021 | 72.00 | 72.93 | 67.83 | 70.65 | 555,633 | -3.80(-5.10%) |
Aug 10, 2021 | 81.41 | 81.67 | 74.34 | 74.45 | 294,660 | -6.48(-8.01%) |
Aug 09, 2021 | 81.46 | 81.77 | 79.55 | 80.93 | 124,864 | -0.92(-1.12%) |
Aug 06, 2021 | 86.98 | 88.05 | 81.50 | 81.85 | 396,389 | -4.16(-4.84%) |
Aug 05, 2021 | 86.09 | 87.62 | 85.00 | 86.01 | 391,036 | -0.04(-0.05%) |
Aug 04, 2021 | 84.75 | 88.62 | 84.75 | 86.05 | 114,817 | +0.43(+0.50%) |
Aug 03, 2021 | 85.44 | 86.37 | 82.25 | 85.62 | 100,914 | +0.31(+0.36%) |
Aug 02, 2021 | 86.20 | 87.62 | 84.43 | 85.31 | 149,535 | -0.31(-0.36%) |
Jul 30, 2021 | 87.85 | 88.90 | 84.43 | 85.62 | 214,198 | -2.64(-2.99%) |
Jul 29, 2021 | 88.00 | 89.75 | 87.03 | 88.26 | 336,101 | +0.56(+0.64%) |
Jul 28, 2021 | 84.83 | 88.00 | 82.51 | 87.70 | 198,880 | +3.15(+3.73%) |
Jul 27, 2021 | 84.37 | 85.92 | 83.08 | 84.55 | 230,664 | -0.16(-0.19%) |
Jul 26, 2021 | 83.17 | 84.98 | 81.22 | 84.71 | 160,340 | +1.72(+2.07%) |
Jul 23, 2021 | 82.82 | 83.75 | 79.61 | 82.99 | 181,691 | +1.00(+1.22%) |
Jul 22, 2021 | 82.97 | 83.85 | 80.86 | 81.99 | 193,065 | -1.07(-1.29%) |
Jul 21, 2021 | 82.63 | 84.25 | 81.35 | 83.06 | 189,238 | +1.16(+1.42%) |
Jul 20, 2021 | 75.90 | 82.23 | 75.90 | 81.90 | 491,158 | +5.84(+7.68%) |
Jul 19, 2021 | 76.38 | 77.40 | 75.04 | 76.06 | 286,357 | -1.65(-2.12%) |
Jul 16, 2021 | 79.05 | 79.10 | 75.56 | 77.71 | 235,369 | -0.30(-0.38%) |
Jul 15, 2021 | 78.15 | 78.98 | 75.55 | 78.01 | 205,062 | -0.88(-1.12%) |
Jul 14, 2021 | 81.21 | 84.83 | 78.65 | 78.89 | 164,429 | -2.04(-2.52%) |
Jul 13, 2021 | 83.05 | 84.50 | 80.01 | 80.93 | 144,502 | -2.45(-2.94%) |
Jul 12, 2021 | 83.94 | 85.76 | 82.29 | 83.38 | 162,874 | -0.56(-0.67%) |
Jul 09, 2021 | 82.87 | 84.86 | 82.43 | 83.94 | 105,249 | +1.79(+2.18%) |
Jul 08, 2021 | 81.49 | 84.32 | 81.49 | 82.15 | 124,104 | -1.35(-1.62%) |
Jul 07, 2021 | 84.00 | 84.54 | 81.53 | 83.50 | 162,744 | -0.31(-0.37%) |
Jul 06, 2021 | 86.58 | 86.58 | 83.06 | 83.81 | 97,877 | -2.33(-2.70%) |
Jul 02, 2021 | 85.88 | 86.99 | 85.19 | 86.14 | 134,987 | -0.55(-0.63%) |