Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 80.58 | 83.98 | 78.32 | 79.72 | 2,683,522 | -0.05(-0.06%) |
Sep 29, 2021 | 78.65 | 81.26 | 75.82 | 79.77 | 3,649,642 | +5.23(+7.02%) |
Sep 28, 2021 | 81.97 | 83.00 | 67.08 | 74.53 | 7,939,708 | -10.91(-12.76%) |
Sep 27, 2021 | 89.86 | 90.00 | 83.28 | 85.44 | 3,160,660 | -2.80(-3.17%) |
Sep 24, 2021 | 84.85 | 89.49 | 81.50 | 88.24 | 3,399,816 | +2.71(+3.17%) |
Sep 23, 2021 | 80.00 | 87.64 | 79.14 | 85.53 | 4,931,356 | +6.71(+8.51%) |
Sep 22, 2021 | 75.62 | 79.05 | 74.03 | 78.81 | 2,272,746 | +4.07(+5.45%) |
Sep 21, 2021 | 71.69 | 76.29 | 71.53 | 74.75 | 2,820,650 | +4.12(+5.83%) |
Sep 20, 2021 | 67.83 | 69.44 | 65.50 | 70.62 | 2,093,604 | -0.71(-1.00%) |
Sep 17, 2021 | 72.50 | 73.37 | 69.11 | 71.33 | 2,747,642 | +1.02(+1.45%) |
Sep 16, 2021 | 66.78 | 70.45 | 66.56 | 70.31 | 1,344,038 | +3.56(+5.34%) |
Sep 15, 2021 | 63.73 | 67.64 | 63.73 | 66.75 | 1,310,332 | +3.02(+4.73%) |
Sep 14, 2021 | 61.90 | 66.21 | 61.75 | 63.73 | 1,690,116 | +2.18(+3.54%) |
Sep 13, 2021 | 68.81 | 68.81 | 57.74 | 61.55 | 4,958,322 | -6.51(-9.57%) |
Sep 10, 2021 | 69.51 | 71.00 | 67.94 | 68.07 | 1,091,650 | -0.42(-0.61%) |
Sep 09, 2021 | 66.92 | 71.09 | 66.27 | 68.48 | 2,205,048 | +1.92(+2.88%) |
Sep 08, 2021 | 67.50 | 68.17 | 65.83 | 66.57 | 1,632,298 | -1.30(-1.91%) |
Sep 07, 2021 | 67.22 | 69.08 | 67.22 | 67.86 | 1,172,188 | +0.97(+1.46%) |
Sep 03, 2021 | 66.72 | 66.98 | 65.62 | 66.89 | 474,420 | +0.29(+0.44%) |
Sep 02, 2021 | 65.50 | 67.37 | 64.35 | 66.60 | 1,123,166 | +1.51(+2.32%) |
Sep 01, 2021 | 65.50 | 65.97 | 64.34 | 65.09 | 802,834 | -0.35(-0.53%) |
Aug 31, 2021 | 66.50 | 67.10 | 64.75 | 65.44 | 983,100 | -1.06(-1.59%) |
Aug 30, 2021 | 64.89 | 66.97 | 64.53 | 66.50 | 1,396,136 | +1.50(+2.30%) |
Aug 27, 2021 | 63.07 | 67.06 | 63.07 | 65.00 | 2,172,380 | +2.10(+3.34%) |
Aug 26, 2021 | 62.06 | 63.14 | 60.27 | 62.90 | 1,334,710 | +0.84(+1.35%) |
Aug 25, 2021 | 61.60 | 62.62 | 61.16 | 62.06 | 735,236 | +0.37(+0.60%) |
Aug 24, 2021 | 60.38 | 62.15 | 59.91 | 61.70 | 1,418,358 | +1.70(+2.83%) |
Aug 23, 2021 | 60.50 | 61.46 | 59.01 | 60.00 | 2,364,572 | +0.74(+1.25%) |
Aug 20, 2021 | 57.55 | 59.39 | 56.61 | 59.26 | 1,062,954 | +1.70(+2.96%) |
Aug 19, 2021 | 54.19 | 59.49 | 53.75 | 57.55 | 2,093,088 | +2.21(+3.99%) |
Aug 18, 2021 | 53.85 | 55.98 | 53.55 | 55.34 | 1,148,736 | +1.54(+2.86%) |
Aug 17, 2021 | 52.00 | 53.85 | 51.62 | 53.80 | 1,116,138 | +1.30(+2.48%) |
Aug 16, 2021 | 54.27 | 54.30 | 52.16 | 52.51 | 858,746 | -1.79(-3.31%) |
Aug 13, 2021 | 55.95 | 56.02 | 53.63 | 54.30 | 749,494 | -1.09(-1.96%) |
Aug 12, 2021 | 53.03 | 55.87 | 52.80 | 55.38 | 1,324,484 | +2.35(+4.44%) |
Aug 11, 2021 | 55.00 | 55.00 | 51.34 | 53.03 | 2,404,678 | -1.54(-2.82%) |
Aug 10, 2021 | 57.24 | 57.44 | 54.10 | 54.57 | 1,518,380 | -2.56(-4.48%) |
Aug 09, 2021 | 58.37 | 58.48 | 56.84 | 57.13 | 1,057,286 | -0.94(-1.62%) |
Aug 06, 2021 | 57.41 | 58.14 | 56.18 | 58.07 | 683,492 | +0.64(+1.11%) |
Aug 05, 2021 | 57.91 | 58.49 | 55.75 | 57.43 | 980,186 | -0.49(-0.85%) |
Aug 04, 2021 | 57.65 | 59.00 | 57.01 | 57.92 | 758,476 | +0.33(+0.56%) |
Aug 03, 2021 | 57.75 | 58.16 | 56.50 | 57.59 | 923,310 | +0.19(+0.33%) |
Aug 02, 2021 | 57.15 | 58.51 | 55.90 | 57.41 | 1,587,980 | +0.57(+1.00%) |
Jul 30, 2021 | 57.48 | 58.70 | 56.38 | 56.84 | 1,307,352 | -1.18(-2.03%) |
Jul 29, 2021 | 55.34 | 58.47 | 54.67 | 58.02 | 1,697,702 | +2.65(+4.78%) |
Jul 28, 2021 | 54.30 | 56.03 | 52.00 | 55.37 | 2,476,200 | +0.94(+1.73%) |
Jul 27, 2021 | 54.48 | 54.84 | 53.29 | 54.43 | 1,240,722 | -0.18(-0.33%) |
Jul 26, 2021 | 56.01 | 56.09 | 54.06 | 54.61 | 882,766 | -1.30(-2.33%) |
Jul 23, 2021 | 55.00 | 56.14 | 54.38 | 55.91 | 766,650 | +1.07(+1.96%) |
Jul 22, 2021 | 56.87 | 56.93 | 54.26 | 54.84 | 1,154,386 | -1.27(-2.26%) |
Jul 21, 2021 | 56.00 | 56.53 | 54.17 | 56.11 | 1,372,968 | +0.92(+1.68%) |
Jul 20, 2021 | 53.20 | 55.70 | 52.58 | 55.19 | 1,610,468 | +2.13(+4.01%) |
Jul 19, 2021 | 51.03 | 53.18 | 50.27 | 53.05 | 1,561,142 | +0.16(+0.30%) |
Jul 16, 2021 | 52.13 | 52.99 | 51.27 | 52.90 | 1,351,484 | +1.66(+3.23%) |
Jul 15, 2021 | 52.80 | 52.80 | 50.62 | 51.24 | 1,164,452 | -1.39(-2.64%) |
Jul 14, 2021 | 54.66 | 54.75 | 51.49 | 52.63 | 1,600,744 | -1.76(-3.24%) |
Jul 13, 2021 | 54.30 | 56.09 | 53.23 | 54.39 | 1,970,366 | +0.29(+0.54%) |
Jul 12, 2021 | 50.40 | 54.37 | 50.00 | 54.10 | 6,090,034 | +6.03(+12.54%) |
Jul 09, 2021 | 46.91 | 48.36 | 46.43 | 48.07 | 895,856 | +1.59(+3.42%) |
Jul 08, 2021 | 43.75 | 46.77 | 43.05 | 46.48 | 1,088,146 | +0.90(+1.99%) |
Jul 07, 2021 | 45.77 | 46.16 | 44.31 | 45.58 | 924,368 | -0.25(-0.55%) |
Jul 06, 2021 | 47.38 | 47.41 | 44.60 | 45.83 | 1,398,990 | -1.45(-3.08%) |
Jul 02, 2021 | 47.40 | 47.62 | 46.31 | 47.28 | 665,782 | +0.02(+0.05%) |