Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 69.73 | 71.09 | 66.67 | 67.86 | 93,222 | -1.20(-1.74%) |
Sep 29, 2021 | 68.64 | 70.37 | 67.87 | 69.05 | 42,112 | +0.79(+1.16%) |
Sep 28, 2021 | 70.40 | 71.31 | 68.20 | 68.26 | 29,721 | -2.86(-4.02%) |
Sep 27, 2021 | 69.23 | 71.63 | 69.23 | 71.12 | 33,584 | +2.01(+2.91%) |
Sep 24, 2021 | 69.88 | 71.26 | 68.80 | 69.11 | 25,674 | -1.78(-2.51%) |
Sep 23, 2021 | 67.88 | 71.01 | 67.88 | 70.90 | 51,399 | +3.35(+4.96%) |
Sep 22, 2021 | 66.70 | 69.06 | 66.70 | 67.55 | 32,447 | +1.61(+2.45%) |
Sep 21, 2021 | 65.44 | 66.42 | 64.27 | 65.93 | 30,298 | +1.10(+1.70%) |
Sep 20, 2021 | 66.03 | 67.02 | 64.01 | 64.83 | 66,740 | -3.11(-4.58%) |
Sep 17, 2021 | 66.76 | 68.14 | 66.05 | 67.94 | 81,900 | +1.45(+2.17%) |
Sep 16, 2021 | 66.71 | 67.34 | 66.20 | 66.50 | 27,338 | +0.06(+0.09%) |
Sep 15, 2021 | 64.46 | 67.00 | 63.60 | 66.44 | 47,599 | +1.76(+2.73%) |
Sep 14, 2021 | 67.44 | 67.44 | 64.40 | 64.68 | 76,107 | -2.52(-3.74%) |
Sep 13, 2021 | 69.49 | 69.49 | 65.85 | 67.19 | 46,010 | -1.15(-1.68%) |
Sep 10, 2021 | 69.26 | 70.08 | 67.98 | 68.34 | 37,613 | -0.91(-1.32%) |
Sep 09, 2021 | 68.98 | 71.10 | 68.87 | 69.25 | 53,375 | +0.45(+0.65%) |
Sep 08, 2021 | 65.48 | 69.29 | 65.48 | 68.81 | 54,511 | +3.50(+5.37%) |
Sep 07, 2021 | 63.48 | 65.44 | 63.26 | 65.30 | 41,666 | +1.92(+3.03%) |
Sep 03, 2021 | 64.13 | 64.13 | 62.86 | 63.38 | 31,632 | -0.84(-1.31%) |
Sep 02, 2021 | 65.01 | 65.83 | 63.95 | 64.22 | 44,220 | -0.06(-0.09%) |
Sep 01, 2021 | 64.52 | 64.52 | 63.14 | 64.28 | 27,374 | +0.33(+0.51%) |
Aug 31, 2021 | 64.79 | 65.96 | 63.45 | 63.96 | 54,647 | -1.47(-2.25%) |
Aug 30, 2021 | 66.23 | 66.74 | 64.68 | 65.43 | 43,089 | -0.71(-1.08%) |
Aug 27, 2021 | 63.54 | 66.17 | 63.35 | 66.14 | 78,581 | +2.74(+4.32%) |
Aug 26, 2021 | 64.34 | 64.72 | 62.96 | 63.40 | 41,557 | -0.95(-1.48%) |
Aug 25, 2021 | 62.87 | 64.69 | 61.35 | 64.35 | 73,836 | +1.75(+2.80%) |
Aug 24, 2021 | 63.63 | 64.31 | 59.89 | 62.60 | 67,065 | -1.07(-1.68%) |
Aug 23, 2021 | 64.08 | 64.38 | 61.75 | 63.67 | 34,594 | +0.09(+0.14%) |
Aug 20, 2021 | 61.87 | 64.09 | 61.34 | 63.58 | 72,686 | +2.60(+4.27%) |
Aug 19, 2021 | 60.28 | 62.60 | 58.92 | 60.98 | 60,259 | +0.41(+0.67%) |
Aug 18, 2021 | 61.47 | 63.11 | 60.57 | 60.57 | 51,126 | -0.68(-1.12%) |
Aug 17, 2021 | 64.18 | 64.18 | 60.96 | 61.25 | 43,876 | -4.18(-6.38%) |
Aug 16, 2021 | 65.95 | 67.05 | 64.43 | 65.43 | 55,884 | -1.38(-2.06%) |
Aug 13, 2021 | 67.61 | 67.66 | 65.91 | 66.81 | 38,052 | -0.88(-1.30%) |
Aug 12, 2021 | 69.48 | 69.48 | 66.94 | 67.69 | 31,117 | -1.91(-2.74%) |
Aug 11, 2021 | 67.68 | 69.60 | 66.32 | 69.60 | 59,151 | +2.23(+3.31%) |
Aug 10, 2021 | 65.33 | 68.91 | 64.47 | 67.37 | 35,687 | +2.31(+3.54%) |
Aug 09, 2021 | 67.60 | 67.60 | 64.83 | 65.06 | 55,435 | -2.51(-3.72%) |
Aug 06, 2021 | 68.98 | 74.24 | 66.32 | 67.58 | 98,098 | +3.32(+5.16%) |
Aug 05, 2021 | 60.97 | 64.70 | 60.97 | 64.26 | 47,817 | +3.13(+5.12%) |
Aug 04, 2021 | 62.36 | 62.94 | 60.78 | 61.14 | 48,566 | -1.45(-2.31%) |
Aug 03, 2021 | 62.27 | 63.21 | 61.13 | 62.58 | 30,334 | +0.24(+0.38%) |
Aug 02, 2021 | 62.77 | 64.78 | 61.76 | 62.34 | 34,554 | +0.22(+0.35%) |
Jul 30, 2021 | 64.30 | 65.41 | 60.45 | 62.12 | 48,692 | -3.23(-4.94%) |
Jul 29, 2021 | 66.18 | 67.31 | 64.83 | 65.35 | 31,157 | +0.26(+0.40%) |
Jul 28, 2021 | 66.47 | 66.47 | 63.39 | 65.09 | 37,176 | -0.65(-0.99%) |
Jul 27, 2021 | 66.63 | 67.44 | 64.34 | 65.75 | 54,549 | -1.26(-1.88%) |
Jul 26, 2021 | 60.66 | 67.86 | 60.63 | 67.01 | 152,325 | +8.90(+15.32%) |
Jul 23, 2021 | 58.77 | 59.91 | 57.46 | 58.11 | 42,836 | -0.66(-1.13%) |
Jul 22, 2021 | 60.11 | 60.11 | 58.32 | 58.77 | 22,280 | -1.54(-2.56%) |
Jul 21, 2021 | 59.46 | 61.64 | 59.46 | 60.31 | 34,998 | +1.74(+2.97%) |
Jul 20, 2021 | 58.14 | 59.59 | 56.94 | 58.57 | 68,043 | +0.87(+1.51%) |
Jul 19, 2021 | 57.67 | 59.24 | 54.77 | 57.70 | 88,275 | -1.33(-2.25%) |
Jul 16, 2021 | 61.05 | 62.94 | 58.61 | 59.03 | 45,373 | -1.23(-2.04%) |
Jul 15, 2021 | 61.13 | 61.97 | 58.80 | 60.25 | 64,092 | -1.37(-2.22%) |
Jul 14, 2021 | 64.16 | 64.25 | 60.93 | 61.62 | 45,443 | -2.19(-3.43%) |
Jul 13, 2021 | 65.66 | 66.33 | 63.56 | 63.81 | 48,547 | -2.76(-4.15%) |
Jul 12, 2021 | 65.16 | 66.72 | 64.39 | 66.57 | 31,874 | +0.97(+1.48%) |
Jul 09, 2021 | 63.74 | 66.42 | 62.38 | 65.60 | 53,901 | +3.03(+4.84%) |
Jul 08, 2021 | 59.85 | 65.45 | 58.93 | 62.57 | 80,706 | +1.27(+2.07%) |
Jul 07, 2021 | 63.14 | 63.69 | 61.04 | 61.30 | 75,867 | -2.33(-3.66%) |
Jul 06, 2021 | 65.82 | 66.21 | 62.30 | 63.63 | 55,726 | -2.59(-3.92%) |
Jul 02, 2021 | 66.84 | 67.02 | 65.11 | 66.22 | 27,572 | -0.69(-1.04%) |