Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.54 | 53.27 | 49.91 | 51.40 | 1,993,480 | +2.09(+4.24%) |
Sep 29, 2021 | 51.80 | 52.11 | 48.89 | 49.31 | 2,075,250 | -2.97(-5.67%) |
Sep 28, 2021 | 51.84 | 52.80 | 50.77 | 52.28 | 1,664,558 | -0.82(-1.54%) |
Sep 27, 2021 | 53.59 | 55.47 | 52.98 | 53.10 | 1,375,943 | -0.19(-0.37%) |
Sep 24, 2021 | 52.94 | 54.55 | 52.47 | 53.29 | 1,088,268 | -0.78(-1.44%) |
Sep 23, 2021 | 55.83 | 56.23 | 53.98 | 54.07 | 1,667,823 | -2.05(-3.66%) |
Sep 22, 2021 | 56.58 | 59.64 | 56.24 | 56.12 | 2,119,469 | +0.01(+0.02%) |
Sep 21, 2021 | 57.39 | 58.27 | 55.60 | 56.11 | 1,358,109 | -0.10(-0.17%) |
Sep 20, 2021 | 56.37 | 56.38 | 54.32 | 56.21 | 2,020,552 | -1.73(-2.99%) |
Sep 17, 2021 | 57.88 | 58.35 | 56.73 | 57.94 | 1,908,943 | -0.98(-1.67%) |
Sep 16, 2021 | 59.83 | 60.03 | 56.86 | 58.92 | 2,588,044 | -5.00(-7.82%) |
Sep 15, 2021 | 62.61 | 64.79 | 62.49 | 63.92 | 625,983 | +0.03(+0.05%) |
Sep 14, 2021 | 63.88 | 64.91 | 62.26 | 63.89 | 1,229,843 | +0.73(+1.15%) |
Sep 13, 2021 | 59.77 | 64.42 | 59.48 | 63.16 | 1,838,862 | +3.97(+6.70%) |
Sep 10, 2021 | 61.66 | 61.97 | 58.98 | 59.20 | 1,187,863 | -2.25(-3.66%) |
Sep 09, 2021 | 63.74 | 63.74 | 60.37 | 61.44 | 1,435,546 | -1.16(-1.85%) |
Sep 08, 2021 | 63.41 | 63.58 | 61.20 | 62.60 | 1,069,120 | -1.07(-1.68%) |
Sep 07, 2021 | 66.36 | 67.48 | 63.31 | 63.67 | 1,510,083 | -4.49(-6.59%) |
Sep 03, 2021 | 66.85 | 69.74 | 66.66 | 68.16 | 1,668,683 | +3.70(+5.73%) |
Sep 02, 2021 | 65.08 | 65.75 | 63.76 | 64.47 | 716,916 | -0.61(-0.94%) |
Sep 01, 2021 | 66.67 | 67.07 | 64.69 | 65.08 | 926,896 | -0.74(-1.12%) |
Aug 31, 2021 | 64.39 | 66.10 | 63.82 | 65.82 | 1,175,817 | +1.80(+2.81%) |
Aug 30, 2021 | 65.93 | 66.50 | 63.38 | 64.02 | 1,034,872 | -1.79(-2.72%) |
Aug 27, 2021 | 59.94 | 66.44 | 59.78 | 65.81 | 1,470,885 | +5.37(+8.88%) |
Aug 26, 2021 | 60.12 | 62.32 | 59.67 | 60.44 | 893,464 | -0.84(-1.37%) |
Aug 25, 2021 | 62.12 | 62.32 | 59.99 | 61.28 | 840,492 | -1.82(-2.88%) |
Aug 24, 2021 | 63.17 | 63.66 | 61.93 | 63.10 | 618,557 | +0.75(+1.20%) |
Aug 23, 2021 | 59.48 | 63.20 | 59.23 | 62.35 | 1,581,871 | +6.04(+10.73%) |
Aug 20, 2021 | 56.10 | 57.54 | 55.70 | 56.31 | 1,026,779 | -0.49(-0.86%) |
Aug 19, 2021 | 59.14 | 59.14 | 56.10 | 56.79 | 1,331,480 | -2.64(-4.44%) |
Aug 18, 2021 | 61.91 | 62.06 | 57.99 | 59.43 | 1,632,198 | -2.23(-3.61%) |
Aug 17, 2021 | 63.59 | 64.57 | 60.56 | 61.66 | 1,069,683 | -2.63(-4.09%) |
Aug 16, 2021 | 65.14 | 65.98 | 63.80 | 64.28 | 677,132 | -1.35(-2.06%) |
Aug 13, 2021 | 64.56 | 66.28 | 63.97 | 65.63 | 1,106,170 | +2.73(+4.35%) |
Aug 12, 2021 | 64.53 | 64.53 | 61.67 | 62.90 | 1,121,449 | -2.30(-3.52%) |
Aug 11, 2021 | 63.78 | 66.00 | 63.74 | 65.20 | 1,489,068 | +2.95(+4.73%) |
Aug 10, 2021 | 63.03 | 63.77 | 61.52 | 62.25 | 1,328,485 | -1.10(-1.73%) |
Aug 09, 2021 | 66.15 | 66.83 | 63.04 | 63.35 | 2,061,657 | -5.20(-7.59%) |
Aug 06, 2021 | 68.01 | 69.29 | 66.29 | 68.55 | 1,208,597 | -3.68(-5.09%) |
Aug 05, 2021 | 74.20 | 74.73 | 71.55 | 72.23 | 617,139 | -1.82(-2.46%) |
Aug 04, 2021 | 77.71 | 79.68 | 73.82 | 74.05 | 839,256 | -1.90(-2.50%) |
Aug 03, 2021 | 74.96 | 76.04 | 73.98 | 75.94 | 458,455 | +1.11(+1.48%) |
Aug 02, 2021 | 75.62 | 75.98 | 74.30 | 74.84 | 395,883 | -0.78(-1.03%) |
Jul 30, 2021 | 75.18 | 77.25 | 73.85 | 75.61 | 793,030 | -0.64(-0.84%) |
Jul 29, 2021 | 75.58 | 77.96 | 75.19 | 76.26 | 1,194,968 | +3.83(+5.29%) |
Jul 28, 2021 | 68.80 | 72.83 | 68.67 | 72.42 | 804,472 | +2.62(+3.75%) |
Jul 27, 2021 | 70.23 | 70.66 | 67.88 | 69.81 | 772,944 | -0.96(-1.36%) |
Jul 26, 2021 | 68.38 | 71.71 | 68.03 | 70.77 | 795,732 | +2.12(+3.09%) |
Jul 23, 2021 | 69.78 | 70.07 | 67.86 | 68.65 | 526,395 | -1.49(-2.12%) |
Jul 22, 2021 | 71.26 | 71.34 | 68.33 | 70.14 | 607,301 | -1.12(-1.57%) |
Jul 21, 2021 | 67.17 | 71.98 | 66.93 | 71.26 | 828,553 | +2.90(+4.24%) |
Jul 20, 2021 | 68.62 | 70.24 | 67.18 | 68.36 | 962,978 | +0.25(+0.37%) |
Jul 19, 2021 | 70.37 | 71.33 | 66.84 | 68.11 | 1,465,290 | -4.99(-6.83%) |
Jul 16, 2021 | 78.14 | 78.29 | 72.37 | 73.09 | 1,448,687 | -6.09(-7.69%) |
Jul 15, 2021 | 79.26 | 79.99 | 77.88 | 79.18 | 550,549 | +0.22(+0.28%) |
Jul 14, 2021 | 79.91 | 80.68 | 77.66 | 78.96 | 830,976 | +2.67(+3.49%) |
Jul 13, 2021 | 75.33 | 79.62 | 75.07 | 76.29 | 842,737 | +0.84(+1.11%) |
Jul 12, 2021 | 77.92 | 79.13 | 74.92 | 75.46 | 893,107 | -3.46(-4.39%) |
Jul 09, 2021 | 76.08 | 79.35 | 75.92 | 78.92 | 988,494 | +3.50(+4.64%) |
Jul 08, 2021 | 79.77 | 80.34 | 74.21 | 75.42 | 1,511,250 | -4.44(-5.55%) |
Jul 07, 2021 | 81.26 | 81.70 | 78.41 | 79.85 | 700,547 | -0.72(-0.89%) |
Jul 06, 2021 | 84.35 | 84.91 | 78.92 | 80.57 | 1,151,865 | -1.13(-1.38%) |
Jul 02, 2021 | 81.23 | 82.62 | 79.23 | 81.70 | 891,198 | +2.42(+3.05%) |