Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.10 | 54.82 | 52.03 | 52.21 | 119,370 | -1.55(-2.88%) |
Sep 29, 2021 | 55.74 | 55.88 | 53.07 | 53.76 | 66,046 | -1.39(-2.52%) |
Sep 28, 2021 | 57.27 | 57.27 | 55.01 | 55.15 | 123,939 | -2.43(-4.22%) |
Sep 27, 2021 | 56.58 | 58.32 | 56.00 | 57.58 | 88,985 | +1.29(+2.29%) |
Sep 24, 2021 | 56.91 | 57.14 | 55.28 | 56.29 | 88,424 | -1.47(-2.55%) |
Sep 23, 2021 | 55.63 | 57.98 | 55.62 | 57.76 | 81,161 | +2.28(+4.11%) |
Sep 22, 2021 | 56.72 | 56.84 | 55.28 | 55.48 | 71,697 | -0.74(-1.32%) |
Sep 21, 2021 | 55.94 | 57.98 | 53.85 | 56.22 | 95,688 | +0.97(+1.76%) |
Sep 20, 2021 | 57.95 | 58.35 | 54.61 | 55.25 | 107,552 | -3.94(-6.66%) |
Sep 17, 2021 | 56.74 | 59.74 | 55.69 | 59.19 | 197,896 | +2.70(+4.78%) |
Sep 16, 2021 | 56.00 | 56.85 | 55.49 | 56.49 | 73,715 | +0.43(+0.77%) |
Sep 15, 2021 | 55.94 | 58.10 | 55.85 | 56.06 | 80,983 | -0.22(-0.39%) |
Sep 14, 2021 | 58.37 | 58.37 | 56.20 | 56.28 | 63,410 | -1.72(-2.97%) |
Sep 13, 2021 | 58.46 | 59.23 | 56.97 | 58.00 | 55,504 | +0.00(+0.00%) |
Sep 10, 2021 | 59.02 | 59.02 | 56.62 | 58.00 | 59,030 | -0.71(-1.21%) |
Sep 09, 2021 | 57.60 | 60.13 | 57.60 | 58.71 | 61,893 | +0.72(+1.24%) |
Sep 08, 2021 | 59.23 | 60.68 | 57.34 | 57.99 | 121,687 | -1.27(-2.14%) |
Sep 07, 2021 | 58.56 | 60.01 | 57.59 | 59.26 | 82,039 | +0.69(+1.18%) |
Sep 03, 2021 | 62.28 | 62.28 | 57.70 | 58.57 | 90,094 | -3.65(-5.87%) |
Sep 02, 2021 | 61.49 | 62.43 | 60.67 | 62.22 | 74,584 | +0.76(+1.24%) |
Sep 01, 2021 | 58.13 | 61.65 | 57.77 | 61.46 | 114,983 | +3.52(+6.08%) |
Aug 31, 2021 | 57.54 | 58.65 | 56.55 | 57.94 | 139,727 | +0.58(+1.01%) |
Aug 30, 2021 | 58.47 | 59.13 | 57.20 | 57.36 | 109,335 | -0.64(-1.10%) |
Aug 27, 2021 | 56.85 | 59.34 | 56.13 | 58.00 | 171,601 | +1.28(+2.26%) |
Aug 26, 2021 | 56.97 | 57.68 | 56.17 | 56.72 | 135,802 | -0.30(-0.53%) |
Aug 25, 2021 | 56.25 | 57.80 | 54.93 | 57.02 | 98,372 | +0.87(+1.55%) |
Aug 24, 2021 | 56.04 | 56.38 | 54.24 | 56.15 | 70,846 | -0.16(-0.28%) |
Aug 23, 2021 | 54.10 | 57.66 | 53.09 | 56.31 | 114,881 | +3.01(+5.65%) |
Aug 20, 2021 | 51.69 | 53.99 | 51.08 | 53.30 | 98,688 | +1.29(+2.48%) |
Aug 19, 2021 | 53.71 | 55.48 | 51.04 | 52.01 | 132,937 | -2.56(-4.69%) |
Aug 18, 2021 | 56.57 | 57.00 | 54.49 | 54.57 | 99,660 | -1.86(-3.30%) |
Aug 17, 2021 | 53.20 | 56.59 | 51.55 | 56.43 | 75,917 | +2.45(+4.54%) |
Aug 16, 2021 | 55.81 | 55.90 | 53.89 | 53.98 | 84,485 | -2.20(-3.92%) |
Aug 13, 2021 | 56.11 | 57.76 | 55.00 | 56.18 | 129,270 | -0.08(-0.14%) |
Aug 12, 2021 | 57.15 | 58.21 | 55.61 | 56.26 | 118,209 | -0.93(-1.63%) |
Aug 11, 2021 | 59.01 | 60.14 | 56.03 | 57.19 | 98,504 | -1.75(-2.97%) |
Aug 10, 2021 | 60.94 | 61.10 | 58.83 | 58.94 | 212,812 | -1.53(-2.53%) |
Aug 09, 2021 | 60.48 | 61.11 | 58.78 | 60.47 | 103,418 | +0.57(+0.95%) |
Aug 06, 2021 | 59.65 | 60.49 | 58.09 | 59.90 | 76,322 | +0.41(+0.69%) |
Aug 05, 2021 | 57.00 | 61.06 | 56.12 | 59.49 | 136,195 | +2.83(+4.99%) |
Aug 04, 2021 | 57.80 | 59.03 | 55.87 | 56.66 | 48,163 | -1.54(-2.65%) |
Aug 03, 2021 | 57.77 | 59.14 | 55.72 | 58.20 | 153,247 | +0.31(+0.54%) |
Aug 02, 2021 | 58.89 | 60.73 | 57.07 | 57.89 | 98,095 | -0.55(-0.94%) |
Jul 30, 2021 | 59.43 | 61.03 | 57.98 | 58.44 | 75,889 | -1.41(-2.36%) |
Jul 29, 2021 | 58.82 | 62.27 | 57.83 | 59.85 | 129,320 | +1.52(+2.61%) |
Jul 28, 2021 | 57.22 | 58.90 | 57.10 | 58.33 | 212,273 | +1.33(+2.33%) |
Jul 27, 2021 | 57.02 | 58.15 | 54.81 | 57.00 | 133,352 | -0.38(-0.66%) |
Jul 26, 2021 | 60.93 | 61.11 | 57.30 | 57.38 | 127,023 | -3.22(-5.31%) |
Jul 23, 2021 | 62.53 | 62.53 | 60.12 | 60.60 | 93,077 | -1.67(-2.68%) |
Jul 22, 2021 | 63.14 | 64.00 | 61.04 | 62.27 | 90,840 | -1.01(-1.60%) |
Jul 21, 2021 | 63.47 | 64.15 | 62.40 | 63.28 | 258,325 | +0.39(+0.62%) |
Jul 20, 2021 | 63.44 | 66.38 | 61.69 | 62.89 | 279,270 | +1.80(+2.95%) |
Jul 19, 2021 | 61.01 | 64.15 | 60.66 | 61.09 | 171,802 | -2.48(-3.90%) |
Jul 16, 2021 | 63.00 | 65.07 | 62.49 | 63.57 | 104,305 | +1.11(+1.78%) |
Jul 15, 2021 | 62.09 | 64.06 | 61.39 | 62.46 | 60,220 | +0.14(+0.22%) |
Jul 14, 2021 | 65.42 | 65.42 | 61.72 | 62.32 | 96,474 | -2.71(-4.17%) |
Jul 13, 2021 | 68.16 | 69.22 | 64.69 | 65.03 | 72,916 | -3.30(-4.83%) |
Jul 12, 2021 | 69.00 | 69.89 | 67.18 | 68.33 | 58,985 | -0.55(-0.80%) |
Jul 09, 2021 | 68.65 | 69.28 | 66.71 | 68.88 | 88,796 | +0.87(+1.28%) |
Jul 08, 2021 | 65.11 | 68.38 | 64.89 | 68.01 | 86,385 | +1.45(+2.18%) |
Jul 07, 2021 | 67.68 | 68.30 | 65.55 | 66.56 | 92,832 | -1.11(-1.64%) |
Jul 06, 2021 | 70.10 | 70.10 | 67.41 | 67.67 | 74,957 | -2.33(-3.33%) |
Jul 02, 2021 | 72.00 | 72.55 | 69.78 | 70.00 | 142,431 | -1.77(-2.47%) |