Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.12 | 54.78 | 52.22 | 52.31 | 689,211 | -1.83(-3.39%) |
Sep 29, 2021 | 54.88 | 54.88 | 53.80 | 54.14 | 459,000 | -0.61(-1.12%) |
Sep 28, 2021 | 56.35 | 56.83 | 54.63 | 54.76 | 489,062 | -2.04(-3.59%) |
Sep 27, 2021 | 55.52 | 57.18 | 55.41 | 56.79 | 455,279 | +1.29(+2.33%) |
Sep 24, 2021 | 57.44 | 57.82 | 55.20 | 55.50 | 780,123 | -2.47(-4.26%) |
Sep 23, 2021 | 57.43 | 58.51 | 57.13 | 57.97 | 387,394 | +0.78(+1.36%) |
Sep 22, 2021 | 56.90 | 57.75 | 56.11 | 57.20 | 355,032 | +0.97(+1.73%) |
Sep 21, 2021 | 56.58 | 56.87 | 55.06 | 56.22 | 465,873 | +0.21(+0.38%) |
Sep 20, 2021 | 55.56 | 56.64 | 54.95 | 56.01 | 549,050 | -1.37(-2.39%) |
Sep 17, 2021 | 57.27 | 58.44 | 56.74 | 57.38 | 1,158,315 | +0.39(+0.68%) |
Sep 16, 2021 | 56.46 | 57.17 | 56.14 | 56.99 | 563,366 | +0.91(+1.62%) |
Sep 15, 2021 | 55.39 | 56.41 | 54.65 | 56.08 | 490,226 | +0.92(+1.66%) |
Sep 14, 2021 | 56.12 | 56.13 | 54.74 | 55.17 | 443,512 | -0.91(-1.62%) |
Sep 13, 2021 | 55.65 | 56.21 | 54.70 | 56.07 | 450,870 | +0.59(+1.07%) |
Sep 10, 2021 | 57.50 | 57.96 | 55.39 | 55.48 | 506,505 | -1.91(-3.32%) |
Sep 09, 2021 | 56.60 | 57.92 | 55.70 | 57.39 | 508,079 | +0.54(+0.94%) |
Sep 08, 2021 | 57.37 | 57.51 | 55.27 | 56.85 | 620,690 | -0.89(-1.54%) |
Sep 07, 2021 | 59.48 | 60.26 | 57.49 | 57.74 | 765,244 | -1.77(-2.97%) |
Sep 03, 2021 | 59.35 | 59.79 | 58.47 | 59.51 | 264,054 | +0.16(+0.27%) |
Sep 02, 2021 | 59.16 | 59.84 | 58.43 | 59.35 | 298,750 | +0.56(+0.94%) |
Sep 01, 2021 | 58.42 | 59.35 | 58.05 | 58.80 | 358,790 | +0.40(+0.68%) |
Aug 31, 2021 | 60.35 | 60.40 | 58.18 | 58.40 | 670,817 | -1.91(-3.16%) |
Aug 30, 2021 | 60.52 | 61.21 | 60.23 | 60.31 | 444,271 | -0.05(-0.08%) |
Aug 27, 2021 | 58.99 | 60.89 | 58.46 | 60.35 | 499,497 | +1.24(+2.10%) |
Aug 26, 2021 | 59.80 | 59.83 | 57.86 | 59.11 | 352,007 | -0.74(-1.24%) |
Aug 25, 2021 | 61.10 | 62.71 | 59.81 | 59.85 | 649,988 | -0.28(-0.46%) |
Aug 24, 2021 | 57.82 | 60.23 | 57.18 | 60.13 | 827,183 | +1.36(+2.32%) |
Aug 23, 2021 | 58.82 | 59.23 | 58.28 | 58.77 | 395,642 | +0.35(+0.60%) |
Aug 20, 2021 | 56.74 | 58.45 | 56.74 | 58.42 | 471,181 | +1.70(+3.00%) |
Aug 19, 2021 | 55.09 | 57.07 | 54.62 | 56.71 | 392,231 | +0.69(+1.24%) |
Aug 18, 2021 | 55.84 | 57.50 | 55.68 | 56.02 | 370,309 | +0.10(+0.18%) |
Aug 17, 2021 | 58.33 | 58.37 | 55.15 | 55.92 | 555,432 | -3.06(-5.20%) |
Aug 16, 2021 | 58.49 | 59.28 | 57.26 | 58.98 | 503,882 | +0.07(+0.13%) |
Aug 13, 2021 | 60.18 | 60.18 | 58.78 | 58.91 | 523,243 | -1.19(-1.97%) |
Aug 12, 2021 | 57.51 | 60.11 | 57.26 | 60.09 | 820,170 | +4.01(+7.15%) |
Aug 11, 2021 | 55.14 | 56.11 | 54.95 | 56.08 | 456,163 | +0.94(+1.70%) |
Aug 10, 2021 | 53.92 | 55.59 | 53.30 | 55.15 | 402,958 | +1.06(+1.97%) |
Aug 09, 2021 | 53.83 | 54.79 | 53.09 | 54.08 | 431,052 | +0.22(+0.41%) |
Aug 06, 2021 | 53.60 | 54.26 | 53.08 | 53.86 | 387,432 | +1.02(+1.93%) |
Aug 05, 2021 | 56.42 | 56.46 | 51.51 | 52.84 | 815,322 | +0.15(+0.28%) |
Aug 04, 2021 | 54.37 | 54.57 | 51.75 | 52.70 | 656,349 | -2.04(-3.72%) |
Aug 03, 2021 | 53.20 | 54.87 | 52.89 | 54.73 | 545,004 | +1.54(+2.89%) |
Aug 02, 2021 | 53.47 | 54.58 | 53.13 | 53.20 | 522,021 | +0.22(+0.42%) |
Jul 30, 2021 | 52.94 | 54.16 | 52.71 | 52.97 | 363,478 | -0.45(-0.85%) |
Jul 29, 2021 | 52.80 | 53.70 | 52.53 | 53.43 | 358,050 | +1.40(+2.69%) |
Jul 28, 2021 | 52.36 | 52.53 | 51.07 | 52.03 | 330,532 | +0.10(+0.20%) |
Jul 27, 2021 | 51.73 | 52.21 | 51.26 | 51.93 | 549,993 | +0.07(+0.14%) |
Jul 26, 2021 | 51.87 | 52.48 | 51.71 | 51.85 | 443,580 | +0.29(+0.56%) |
Jul 23, 2021 | 50.58 | 51.59 | 50.22 | 51.57 | 347,232 | +1.18(+2.33%) |
Jul 22, 2021 | 50.59 | 50.91 | 49.64 | 50.39 | 521,362 | -0.38(-0.75%) |
Jul 21, 2021 | 49.99 | 51.15 | 49.92 | 50.77 | 509,495 | +1.27(+2.56%) |
Jul 20, 2021 | 47.38 | 49.83 | 47.09 | 49.50 | 629,926 | +2.17(+4.58%) |
Jul 19, 2021 | 46.85 | 47.90 | 45.80 | 47.34 | 705,512 | -0.52(-1.08%) |
Jul 16, 2021 | 48.31 | 48.91 | 47.66 | 47.85 | 357,408 | -0.26(-0.54%) |
Jul 15, 2021 | 47.84 | 49.09 | 47.71 | 48.11 | 549,108 | +0.25(+0.52%) |
Jul 14, 2021 | 48.33 | 48.60 | 47.26 | 47.86 | 482,774 | -0.30(-0.62%) |
Jul 13, 2021 | 48.86 | 49.12 | 47.91 | 48.16 | 528,662 | -1.15(-2.33%) |
Jul 12, 2021 | 48.94 | 49.41 | 48.46 | 49.31 | 512,680 | +0.06(+0.11%) |
Jul 09, 2021 | 48.12 | 49.28 | 48.12 | 49.25 | 440,905 | +1.75(+3.68%) |
Jul 08, 2021 | 46.75 | 48.39 | 46.10 | 47.50 | 579,528 | -0.74(-1.54%) |
Jul 07, 2021 | 47.98 | 49.32 | 47.57 | 48.24 | 590,252 | -0.20(-0.42%) |
Jul 06, 2021 | 49.64 | 49.65 | 47.97 | 48.45 | 666,380 | -1.39(-2.79%) |
Jul 02, 2021 | 50.18 | 50.27 | 49.65 | 49.84 | 452,909 | -0.39(-0.77%) |