Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.95 | 64.50 | 63.48 | 64.27 | 44,927 | +2.09(+3.36%) |
Sep 29, 2021 | 64.50 | 64.50 | 62.18 | 62.18 | 151,542 | -0.82(-1.30%) |
Sep 28, 2021 | 64.81 | 64.82 | 61.78 | 63.00 | 82,474 | -1.81(-2.79%) |
Sep 27, 2021 | 63.11 | 65.00 | 63.11 | 64.81 | 54,975 | +2.91(+4.70%) |
Sep 24, 2021 | 61.65 | 62.51 | 61.65 | 61.90 | 56,406 | -0.60(-0.96%) |
Sep 23, 2021 | 62.98 | 62.98 | 61.56 | 62.50 | 72,695 | +1.45(+2.38%) |
Sep 22, 2021 | 60.65 | 61.87 | 60.45 | 61.05 | 84,490 | +1.31(+2.19%) |
Sep 21, 2021 | 59.08 | 59.97 | 58.70 | 59.74 | 337,349 | +1.30(+2.22%) |
Sep 20, 2021 | 59.45 | 59.98 | 57.90 | 58.44 | 80,399 | -2.96(-4.82%) |
Sep 17, 2021 | 61.76 | 62.05 | 60.71 | 61.40 | 92,782 | +0.95(+1.58%) |
Sep 16, 2021 | 59.33 | 60.57 | 59.26 | 60.45 | 51,394 | +0.06(+0.11%) |
Sep 15, 2021 | 60.83 | 60.84 | 59.08 | 60.38 | 111,297 | -1.61(-2.60%) |
Sep 14, 2021 | 61.86 | 62.73 | 61.86 | 61.99 | 54,724 | -1.76(-2.76%) |
Sep 13, 2021 | 63.27 | 64.20 | 62.94 | 63.75 | 79,977 | -0.98(-1.51%) |
Sep 10, 2021 | 65.87 | 66.20 | 64.53 | 64.73 | 80,320 | -0.66(-1.01%) |
Sep 09, 2021 | 64.19 | 65.84 | 64.18 | 65.39 | 70,511 | -0.11(-0.17%) |
Sep 08, 2021 | 67.08 | 67.08 | 65.45 | 65.50 | 59,322 | -1.10(-1.65%) |
Sep 07, 2021 | 66.74 | 67.40 | 66.00 | 66.60 | 107,554 | +3.73(+5.93%) |
Sep 03, 2021 | 63.03 | 63.51 | 62.83 | 62.87 | 43,354 | -1.64(-2.54%) |
Sep 02, 2021 | 66.45 | 66.45 | 64.04 | 64.51 | 197,299 | -2.66(-3.96%) |
Sep 01, 2021 | 65.39 | 67.45 | 65.39 | 67.17 | 123,047 | +3.23(+5.05%) |
Aug 31, 2021 | 63.66 | 63.95 | 63.00 | 63.94 | 145,675 | +1.80(+2.90%) |
Aug 30, 2021 | 60.50 | 62.85 | 58.85 | 62.14 | 57,649 | +4.37(+7.56%) |
Aug 27, 2021 | 57.85 | 58.02 | 57.49 | 57.77 | 28,076 | -0.49(-0.84%) |
Aug 26, 2021 | 58.73 | 58.73 | 58.09 | 58.26 | 92,711 | -0.21(-0.36%) |
Aug 25, 2021 | 58.83 | 58.85 | 57.81 | 58.47 | 274,547 | -0.46(-0.78%) |
Aug 24, 2021 | 57.10 | 58.94 | 55.99 | 58.93 | 238,419 | +7.30(+14.14%) |
Aug 23, 2021 | 50.89 | 51.63 | 50.58 | 51.63 | 86,630 | +0.95(+1.87%) |
Aug 20, 2021 | 50.86 | 51.79 | 50.00 | 50.68 | 176,227 | -1.31(-2.52%) |
Aug 19, 2021 | 51.75 | 52.49 | 51.63 | 51.99 | 218,406 | -3.91(-6.99%) |
Aug 18, 2021 | 56.21 | 56.52 | 55.60 | 55.90 | 75,301 | +1.27(+2.32%) |
Aug 17, 2021 | 55.00 | 55.58 | 54.36 | 54.63 | 64,106 | -1.57(-2.79%) |
Aug 16, 2021 | 56.83 | 56.86 | 55.95 | 56.20 | 43,894 | -3.90(-6.49%) |
Aug 13, 2021 | 59.99 | 60.20 | 59.73 | 60.10 | 51,119 | +0.00(+0.00%) |
Aug 12, 2021 | 60.48 | 60.48 | 59.75 | 60.10 | 69,858 | -0.76(-1.25%) |
Aug 11, 2021 | 60.68 | 61.56 | 60.18 | 60.86 | 52,156 | +0.16(+0.26%) |
Aug 10, 2021 | 61.45 | 61.55 | 60.31 | 60.70 | 112,430 | +3.14(+5.46%) |
Aug 09, 2021 | 56.06 | 58.05 | 56.06 | 57.56 | 112,028 | +2.42(+4.39%) |
Aug 06, 2021 | 55.15 | 55.55 | 54.71 | 55.14 | 140,640 | +0.17(+0.31%) |
Aug 05, 2021 | 55.04 | 55.31 | 54.57 | 54.97 | 48,891 | -0.44(-0.79%) |
Aug 04, 2021 | 55.34 | 55.81 | 54.64 | 55.41 | 86,667 | +1.57(+2.92%) |
Aug 03, 2021 | 55.13 | 55.13 | 53.73 | 53.84 | 67,798 | -2.26(-4.03%) |
Aug 02, 2021 | 55.52 | 56.39 | 55.18 | 56.10 | 41,634 | +0.84(+1.51%) |
Jul 30, 2021 | 54.55 | 55.74 | 54.30 | 55.27 | 175,825 | -2.42(-4.20%) |
Jul 29, 2021 | 60.00 | 60.00 | 56.76 | 57.69 | 183,341 | -1.91(-3.20%) |
Jul 28, 2021 | 56.07 | 60.45 | 55.71 | 59.60 | 729,079 | +7.26(+13.87%) |
Jul 27, 2021 | 50.00 | 52.59 | 49.91 | 52.34 | 510,534 | -6.58(-11.17%) |
Jul 26, 2021 | 61.16 | 61.25 | 58.55 | 58.92 | 217,727 | -9.45(-13.82%) |
Jul 23, 2021 | 70.00 | 71.32 | 67.93 | 68.37 | 74,955 | -3.27(-4.56%) |
Jul 22, 2021 | 71.50 | 72.76 | 70.91 | 71.64 | 37,641 | +1.29(+1.83%) |
Jul 21, 2021 | 70.32 | 70.38 | 69.37 | 70.35 | 62,854 | -1.02(-1.43%) |
Jul 20, 2021 | 69.85 | 71.57 | 69.85 | 71.37 | 101,258 | +0.90(+1.28%) |
Jul 19, 2021 | 70.44 | 71.73 | 69.87 | 70.47 | 40,585 | -3.20(-4.34%) |
Jul 16, 2021 | 74.45 | 75.00 | 73.56 | 73.67 | 52,591 | -0.78(-1.05%) |
Jul 15, 2021 | 74.76 | 75.23 | 73.84 | 74.45 | 84,662 | -0.18(-0.24%) |
Jul 14, 2021 | 75.65 | 75.65 | 74.35 | 74.63 | 61,893 | -1.29(-1.70%) |
Jul 13, 2021 | 75.79 | 76.86 | 75.52 | 75.92 | 109,866 | +2.25(+3.05%) |
Jul 12, 2021 | 74.47 | 74.47 | 73.39 | 73.67 | 55,625 | -0.54(-0.73%) |
Jul 09, 2021 | 72.00 | 74.69 | 72.00 | 74.21 | 90,736 | +5.41(+7.86%) |
Jul 08, 2021 | 68.51 | 69.75 | 68.35 | 68.80 | 84,659 | -4.20(-5.75%) |
Jul 07, 2021 | 73.68 | 73.73 | 72.50 | 73.00 | 90,882 | -1.08(-1.46%) |
Jul 06, 2021 | 73.91 | 75.19 | 73.46 | 74.08 | 48,383 | -4.62(-5.87%) |
Jul 02, 2021 | 79.19 | 79.19 | 77.70 | 78.70 | 29,503 | -3.15(-3.85%) |