Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.91 | 48.61 | 47.26 | 48.02 | 11,149 | +0.21(+0.45%) |
Sep 29, 2021 | 49.41 | 49.41 | 47.80 | 47.80 | 21,448 | -1.24(-2.52%) |
Sep 28, 2021 | 50.38 | 50.49 | 49.04 | 49.04 | 20,398 | -1.72(-3.39%) |
Sep 27, 2021 | 49.36 | 50.75 | 48.93 | 50.75 | 16,954 | +1.83(+3.73%) |
Sep 24, 2021 | 49.52 | 49.79 | 48.51 | 48.93 | 23,162 | -1.02(-2.04%) |
Sep 23, 2021 | 50.11 | 50.27 | 49.30 | 49.95 | 22,581 | +1.24(+2.54%) |
Sep 22, 2021 | 48.45 | 49.14 | 48.09 | 48.71 | 21,106 | +0.86(+1.80%) |
Sep 21, 2021 | 47.75 | 48.61 | 47.32 | 47.85 | 23,607 | +0.43(+0.91%) |
Sep 20, 2021 | 48.61 | 49.00 | 46.73 | 47.42 | 37,250 | -2.69(-5.36%) |
Sep 17, 2021 | 50.22 | 50.22 | 49.36 | 50.11 | 11,411 | -0.16(-0.32%) |
Sep 16, 2021 | 49.95 | 50.70 | 49.64 | 50.27 | 12,849 | +0.64(+1.30%) |
Sep 15, 2021 | 49.41 | 49.95 | 48.98 | 49.63 | 34,206 | -0.27(-0.54%) |
Sep 14, 2021 | 51.02 | 51.13 | 49.20 | 49.90 | 21,006 | -0.59(-1.17%) |
Sep 13, 2021 | 52.10 | 52.10 | 50.43 | 50.49 | 38,884 | -1.40(-2.69%) |
Sep 10, 2021 | 53.12 | 53.17 | 51.61 | 51.88 | 22,595 | -0.99(-1.88%) |
Sep 09, 2021 | 52.58 | 53.49 | 52.53 | 52.88 | 14,716 | -0.08(-0.15%) |
Sep 08, 2021 | 55.00 | 55.10 | 52.63 | 52.96 | 18,784 | -1.88(-3.43%) |
Sep 07, 2021 | 55.53 | 56.39 | 54.78 | 54.84 | 9,882 | -1.02(-1.83%) |
Sep 03, 2021 | 56.18 | 56.61 | 55.11 | 55.86 | 12,327 | -0.54(-0.95%) |
Sep 02, 2021 | 55.43 | 56.82 | 55.35 | 56.39 | 12,670 | +1.34(+2.44%) |
Sep 01, 2021 | 56.02 | 57.08 | 54.78 | 55.05 | 12,735 | -1.18(-2.10%) |
Aug 31, 2021 | 55.11 | 56.81 | 54.62 | 56.23 | 35,291 | +1.29(+2.35%) |
Aug 30, 2021 | 55.11 | 55.15 | 53.98 | 54.94 | 13,660 | -0.05(-0.10%) |
Aug 27, 2021 | 54.35 | 55.80 | 53.71 | 55.00 | 16,593 | +0.48(+0.89%) |
Aug 26, 2021 | 55.80 | 56.82 | 54.30 | 54.51 | 17,791 | -1.88(-3.33%) |
Aug 25, 2021 | 57.09 | 57.09 | 55.43 | 56.39 | 24,396 | -0.51(-0.90%) |
Aug 24, 2021 | 55.21 | 56.93 | 54.84 | 56.90 | 52,309 | +1.75(+3.16%) |
Aug 23, 2021 | 53.71 | 55.16 | 53.55 | 55.16 | 19,468 | +2.26(+4.26%) |
Aug 20, 2021 | 51.88 | 53.44 | 51.88 | 52.90 | 33,698 | +0.27(+0.51%) |
Aug 19, 2021 | 54.68 | 54.84 | 52.10 | 52.63 | 44,330 | -2.90(-5.22%) |
Aug 18, 2021 | 55.70 | 56.93 | 53.94 | 55.53 | 33,381 | +0.43(+0.78%) |
Aug 17, 2021 | 56.45 | 56.72 | 54.51 | 55.11 | 43,028 | -1.99(-3.48%) |
Aug 16, 2021 | 58.81 | 58.92 | 56.50 | 57.09 | 37,771 | -1.72(-2.92%) |
Aug 13, 2021 | 59.40 | 59.62 | 58.44 | 58.81 | 35,302 | -1.07(-1.79%) |
Aug 12, 2021 | 61.01 | 61.01 | 59.62 | 59.89 | 15,563 | -1.18(-1.93%) |
Aug 11, 2021 | 62.57 | 62.57 | 60.85 | 61.07 | 19,006 | -1.02(-1.64%) |
Aug 10, 2021 | 61.34 | 62.67 | 61.12 | 62.09 | 18,114 | +1.12(+1.84%) |
Aug 09, 2021 | 61.45 | 61.45 | 59.63 | 60.97 | 19,602 | +0.54(+0.90%) |
Aug 06, 2021 | 61.28 | 61.28 | 59.89 | 60.42 | 27,347 | -1.02(-1.66%) |
Aug 05, 2021 | 59.89 | 62.03 | 59.89 | 61.44 | 20,141 | +2.26(+3.81%) |
Aug 04, 2021 | 60.74 | 60.96 | 59.13 | 59.19 | 27,531 | -2.04(-3.33%) |
Aug 03, 2021 | 61.82 | 61.82 | 60.15 | 61.23 | 20,226 | -0.64(-1.04%) |
Aug 02, 2021 | 62.36 | 63.11 | 61.29 | 61.87 | 17,464 | +0.38(+0.61%) |
Jul 30, 2021 | 62.52 | 63.11 | 61.14 | 61.50 | 38,860 | -1.40(-2.22%) |
Jul 29, 2021 | 65.58 | 65.58 | 62.87 | 62.89 | 30,087 | -1.56(-2.42%) |
Jul 28, 2021 | 60.15 | 64.45 | 60.15 | 64.45 | 51,458 | +5.05(+8.50%) |
Jul 27, 2021 | 61.39 | 61.98 | 59.13 | 59.40 | 27,086 | -2.69(-4.33%) |
Jul 26, 2021 | 61.04 | 62.95 | 61.04 | 62.09 | 22,270 | +0.59(+0.96%) |
Jul 23, 2021 | 62.30 | 62.95 | 61.01 | 61.50 | 20,930 | -0.64(-1.04%) |
Jul 22, 2021 | 64.45 | 64.45 | 62.03 | 62.14 | 18,393 | -2.20(-3.42%) |
Jul 21, 2021 | 63.22 | 64.56 | 62.57 | 64.34 | 47,784 | +1.77(+2.83%) |
Jul 20, 2021 | 61.07 | 62.62 | 59.83 | 62.57 | 29,624 | +1.02(+1.66%) |
Jul 19, 2021 | 60.15 | 61.55 | 59.67 | 61.55 | 55,679 | -0.75(-1.21%) |
Jul 16, 2021 | 64.61 | 65.42 | 61.82 | 62.30 | 59,092 | -1.77(-2.77%) |
Jul 15, 2021 | 65.63 | 66.17 | 62.95 | 64.07 | 56,877 | -1.56(-2.37%) |
Jul 14, 2021 | 70.84 | 70.84 | 65.52 | 65.63 | 44,455 | -3.65(-5.27%) |
Jul 13, 2021 | 68.69 | 71.27 | 68.69 | 69.28 | 29,649 | +0.59(+0.86%) |
Jul 12, 2021 | 68.91 | 68.91 | 67.67 | 68.69 | 24,804 | -0.32(-0.47%) |
Jul 09, 2021 | 68.75 | 69.07 | 68.09 | 69.02 | 17,007 | +0.81(+1.18%) |
Jul 08, 2021 | 68.00 | 69.23 | 67.19 | 68.21 | 22,804 | -1.24(-1.78%) |
Jul 07, 2021 | 70.36 | 70.68 | 67.39 | 69.45 | 30,948 | -0.81(-1.15%) |
Jul 06, 2021 | 72.24 | 72.88 | 70.09 | 70.25 | 32,186 | -2.63(-3.61%) |
Jul 02, 2021 | 73.58 | 73.58 | 72.00 | 72.88 | 19,411 | -0.70(-0.95%) |