Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.68 | 59.02 | 57.68 | 58.41 | 4,333,210 | +0.64(+1.11%) |
Sep 29, 2021 | 58.25 | 58.81 | 57.62 | 57.77 | 5,604,160 | +0.19(+0.33%) |
Sep 28, 2021 | 59.57 | 60.19 | 57.41 | 57.58 | 7,433,320 | -2.54(-4.22%) |
Sep 27, 2021 | 61.69 | 61.98 | 59.84 | 60.11 | 4,127,275 | -2.27(-3.63%) |
Sep 24, 2021 | 61.64 | 62.56 | 61.42 | 62.38 | 3,283,245 | +0.27(+0.44%) |
Sep 23, 2021 | 60.89 | 62.29 | 60.47 | 62.11 | 4,887,345 | +1.78(+2.96%) |
Sep 22, 2021 | 60.20 | 60.64 | 59.47 | 60.32 | 3,515,425 | +0.40(+0.67%) |
Sep 21, 2021 | 60.40 | 60.66 | 59.02 | 59.92 | 3,565,890 | +0.51(+0.85%) |
Sep 20, 2021 | 58.40 | 59.55 | 56.83 | 59.41 | 5,185,830 | -0.48(-0.81%) |
Sep 17, 2021 | 60.51 | 60.88 | 59.36 | 59.90 | 7,779,700 | -0.91(-1.50%) |
Sep 16, 2021 | 60.18 | 60.88 | 59.71 | 60.81 | 3,353,955 | +0.51(+0.84%) |
Sep 15, 2021 | 60.45 | 60.80 | 59.84 | 60.31 | 5,027,395 | +0.19(+0.32%) |
Sep 14, 2021 | 59.60 | 61.14 | 59.30 | 60.12 | 6,209,580 | +0.73(+1.23%) |
Sep 13, 2021 | 62.11 | 62.29 | 58.85 | 59.38 | 8,885,925 | -2.71(-4.37%) |
Sep 10, 2021 | 62.65 | 62.96 | 61.72 | 62.10 | 3,323,735 | -0.05(-0.08%) |
Sep 09, 2021 | 61.84 | 62.65 | 61.82 | 62.15 | 4,065,610 | +0.31(+0.50%) |
Sep 08, 2021 | 62.61 | 63.15 | 61.61 | 61.84 | 5,400,840 | -0.94(-1.50%) |
Sep 07, 2021 | 64.20 | 64.40 | 62.48 | 62.78 | 4,064,605 | -1.25(-1.96%) |
Sep 03, 2021 | 62.77 | 64.29 | 62.77 | 64.04 | 3,536,400 | +1.26(+2.00%) |
Sep 02, 2021 | 62.26 | 63.36 | 62.09 | 62.78 | 4,073,530 | +1.09(+1.76%) |
Sep 01, 2021 | 63.51 | 63.59 | 60.89 | 61.69 | 8,386,490 | -1.33(-2.12%) |
Aug 31, 2021 | 64.00 | 64.12 | 62.64 | 63.03 | 5,853,895 | -0.85(-1.33%) |
Aug 30, 2021 | 63.82 | 64.38 | 63.60 | 63.88 | 3,393,065 | +0.67(+1.05%) |
Aug 27, 2021 | 62.10 | 63.49 | 61.77 | 63.21 | 4,457,520 | +1.19(+1.92%) |
Aug 26, 2021 | 61.06 | 62.31 | 61.05 | 62.02 | 3,659,135 | +0.82(+1.34%) |
Aug 25, 2021 | 60.10 | 61.57 | 60.04 | 61.21 | 4,008,670 | +1.24(+2.06%) |
Aug 24, 2021 | 61.60 | 61.60 | 59.82 | 59.97 | 5,205,125 | -1.54(-2.50%) |
Aug 23, 2021 | 60.38 | 61.69 | 60.33 | 61.50 | 4,704,405 | +1.92(+3.22%) |
Aug 20, 2021 | 59.54 | 59.92 | 59.07 | 59.59 | 3,662,240 | +0.46(+0.77%) |
Aug 19, 2021 | 57.56 | 59.72 | 57.25 | 59.13 | 4,093,585 | +0.59(+1.00%) |
Aug 18, 2021 | 59.64 | 59.78 | 58.52 | 58.54 | 4,399,085 | -1.18(-1.98%) |
Aug 17, 2021 | 60.03 | 60.45 | 59.04 | 59.73 | 4,476,865 | -0.76(-1.26%) |
Aug 16, 2021 | 61.80 | 61.80 | 59.73 | 60.49 | 3,789,095 | -1.38(-2.23%) |
Aug 13, 2021 | 60.70 | 61.91 | 60.44 | 61.87 | 2,991,650 | +0.73(+1.20%) |
Aug 12, 2021 | 59.87 | 61.96 | 59.66 | 61.13 | 5,782,925 | +1.40(+2.34%) |
Aug 11, 2021 | 60.29 | 60.60 | 58.74 | 59.73 | 4,897,535 | -0.35(-0.58%) |
Aug 10, 2021 | 60.31 | 60.87 | 59.62 | 60.08 | 3,611,140 | -0.14(-0.24%) |
Aug 09, 2021 | 61.03 | 61.10 | 59.84 | 60.22 | 3,625,210 | -0.51(-0.85%) |
Aug 06, 2021 | 59.71 | 60.75 | 59.20 | 60.74 | 3,981,495 | +0.73(+1.22%) |
Aug 05, 2021 | 61.00 | 61.30 | 59.65 | 60.00 | 6,616,730 | -0.80(-1.32%) |
Aug 04, 2021 | 59.47 | 61.12 | 58.69 | 60.80 | 6,016,005 | +1.25(+2.10%) |
Aug 03, 2021 | 57.09 | 59.60 | 57.00 | 59.55 | 7,555,665 | +2.63(+4.62%) |
Aug 02, 2021 | 54.85 | 57.71 | 54.03 | 56.92 | 10,210,910 | +2.48(+4.55%) |
Jul 30, 2021 | 54.20 | 54.76 | 50.00 | 54.45 | 9,331,455 | -0.39(-0.72%) |
Jul 29, 2021 | 54.46 | 55.34 | 54.43 | 54.84 | 4,830,980 | +0.50(+0.93%) |
Jul 28, 2021 | 54.40 | 54.76 | 53.82 | 54.34 | 4,002,525 | +0.11(+0.20%) |
Jul 27, 2021 | 54.48 | 54.68 | 53.34 | 54.23 | 3,686,260 | -0.24(-0.44%) |
Jul 26, 2021 | 55.32 | 55.40 | 54.43 | 54.47 | 3,356,810 | -0.67(-1.22%) |
Jul 23, 2021 | 54.19 | 55.22 | 53.72 | 55.14 | 4,112,605 | +0.99(+1.83%) |
Jul 22, 2021 | 53.25 | 54.29 | 53.14 | 54.15 | 4,042,090 | +1.22(+2.30%) |
Jul 21, 2021 | 52.84 | 53.20 | 52.41 | 52.93 | 4,078,240 | +0.16(+0.31%) |
Jul 20, 2021 | 51.90 | 53.03 | 51.60 | 52.77 | 3,949,755 | +1.44(+2.81%) |
Jul 19, 2021 | 50.93 | 51.67 | 50.47 | 51.33 | 4,540,275 | -0.36(-0.70%) |
Jul 16, 2021 | 51.72 | 52.55 | 51.64 | 51.69 | 4,327,020 | +0.43(+0.83%) |
Jul 15, 2021 | 51.55 | 52.38 | 50.86 | 51.26 | 6,286,245 | +0.09(+0.18%) |
Jul 14, 2021 | 51.58 | 51.73 | 50.73 | 51.17 | 3,674,605 | -0.24(-0.47%) |
Jul 13, 2021 | 51.18 | 51.69 | 50.80 | 51.41 | 2,545,815 | +0.25(+0.49%) |
Jul 12, 2021 | 51.62 | 51.89 | 50.95 | 51.16 | 4,102,815 | -0.20(-0.40%) |
Jul 09, 2021 | 50.92 | 51.49 | 50.51 | 51.36 | 4,791,565 | +0.78(+1.53%) |
Jul 08, 2021 | 49.61 | 50.90 | 49.12 | 50.59 | 4,503,390 | -0.08(-0.16%) |
Jul 07, 2021 | 50.55 | 50.76 | 49.35 | 50.67 | 5,402,675 | +0.44(+0.87%) |
Jul 06, 2021 | 50.15 | 50.37 | 49.14 | 50.23 | 5,034,445 | +0.62(+1.25%) |
Jul 02, 2021 | 48.69 | 49.74 | 48.69 | 49.61 | 3,667,105 | +1.14(+2.35%) |