Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.92 | 62.92 | 60.77 | 61.64 | 1,955,176 | -1.26(-2.00%) |
Sep 29, 2021 | 64.57 | 64.70 | 62.44 | 62.90 | 748,498 | -0.98(-1.54%) |
Sep 28, 2021 | 64.52 | 65.27 | 63.54 | 63.88 | 808,367 | -0.81(-1.25%) |
Sep 27, 2021 | 62.85 | 65.35 | 62.54 | 64.69 | 1,359,982 | +2.05(+3.27%) |
Sep 24, 2021 | 62.25 | 63.34 | 61.64 | 62.64 | 897,381 | +0.15(+0.23%) |
Sep 23, 2021 | 61.70 | 63.53 | 61.64 | 62.50 | 1,393,446 | +1.21(+1.97%) |
Sep 22, 2021 | 59.41 | 61.96 | 59.20 | 61.29 | 1,930,930 | +2.38(+4.04%) |
Sep 21, 2021 | 59.97 | 60.56 | 58.60 | 58.91 | 721,885 | -0.42(-0.71%) |
Sep 20, 2021 | 58.11 | 59.82 | 57.98 | 59.33 | 1,070,856 | -0.58(-0.98%) |
Sep 17, 2021 | 59.94 | 61.28 | 59.24 | 59.92 | 1,832,652 | +0.12(+0.20%) |
Sep 16, 2021 | 58.21 | 60.15 | 58.17 | 59.80 | 1,261,088 | +1.73(+2.99%) |
Sep 15, 2021 | 57.74 | 58.67 | 56.67 | 58.06 | 2,043,717 | +0.98(+1.72%) |
Sep 14, 2021 | 56.44 | 57.25 | 55.89 | 57.08 | 2,323,979 | +0.07(+0.12%) |
Sep 13, 2021 | 58.40 | 58.65 | 56.30 | 57.01 | 1,518,354 | -0.72(-1.25%) |
Sep 10, 2021 | 60.37 | 60.37 | 57.63 | 57.73 | 1,569,737 | -2.19(-3.66%) |
Sep 09, 2021 | 58.86 | 60.43 | 57.80 | 59.93 | 1,123,819 | +0.68(+1.15%) |
Sep 08, 2021 | 60.84 | 61.15 | 59.03 | 59.24 | 845,325 | -1.53(-2.52%) |
Sep 07, 2021 | 59.05 | 61.06 | 58.72 | 60.77 | 1,730,286 | +1.67(+2.82%) |
Sep 03, 2021 | 59.46 | 60.01 | 58.19 | 59.11 | 1,301,499 | -0.72(-1.21%) |
Sep 02, 2021 | 60.06 | 60.55 | 59.21 | 59.83 | 874,471 | +0.28(+0.47%) |
Sep 01, 2021 | 60.24 | 60.39 | 59.01 | 59.55 | 871,264 | -0.25(-0.42%) |
Aug 31, 2021 | 60.90 | 61.14 | 59.19 | 59.80 | 1,754,760 | -0.68(-1.13%) |
Aug 30, 2021 | 61.69 | 61.75 | 60.45 | 60.48 | 838,404 | -1.14(-1.85%) |
Aug 27, 2021 | 59.67 | 62.06 | 59.67 | 61.62 | 1,102,525 | +2.21(+3.72%) |
Aug 26, 2021 | 60.30 | 61.67 | 59.13 | 59.41 | 952,039 | -0.95(-1.57%) |
Aug 25, 2021 | 58.91 | 60.45 | 58.53 | 60.35 | 1,015,971 | +1.71(+2.92%) |
Aug 24, 2021 | 56.65 | 59.01 | 56.65 | 58.64 | 955,390 | +1.88(+3.31%) |
Aug 23, 2021 | 55.33 | 57.17 | 54.96 | 56.76 | 802,859 | +2.15(+3.94%) |
Aug 20, 2021 | 54.07 | 54.75 | 53.26 | 54.60 | 811,147 | +0.38(+0.70%) |
Aug 19, 2021 | 55.24 | 55.95 | 53.78 | 54.23 | 1,301,852 | -1.90(-3.39%) |
Aug 18, 2021 | 55.62 | 56.84 | 55.34 | 56.13 | 1,039,366 | +0.11(+0.19%) |
Aug 17, 2021 | 56.75 | 57.26 | 55.36 | 56.02 | 1,416,649 | -1.75(-3.04%) |
Aug 16, 2021 | 57.86 | 58.52 | 56.54 | 57.77 | 856,414 | -0.82(-1.40%) |
Aug 13, 2021 | 59.27 | 59.27 | 58.16 | 58.59 | 778,736 | -0.69(-1.17%) |
Aug 12, 2021 | 59.17 | 59.44 | 57.75 | 59.28 | 673,861 | +0.18(+0.30%) |
Aug 11, 2021 | 57.50 | 59.20 | 56.59 | 59.11 | 1,005,555 | +1.10(+1.90%) |
Aug 10, 2021 | 57.78 | 58.79 | 57.49 | 58.01 | 683,518 | +0.29(+0.51%) |
Aug 09, 2021 | 57.39 | 58.15 | 56.14 | 57.71 | 811,047 | +0.13(+0.22%) |
Aug 06, 2021 | 57.55 | 57.98 | 56.59 | 57.59 | 958,064 | +0.60(+1.06%) |
Aug 05, 2021 | 53.89 | 57.30 | 53.82 | 56.98 | 1,898,508 | +3.10(+5.75%) |
Aug 04, 2021 | 54.61 | 55.78 | 53.70 | 53.88 | 1,642,873 | -1.05(-1.92%) |
Aug 03, 2021 | 56.93 | 56.93 | 53.92 | 54.94 | 1,212,889 | -1.29(-2.29%) |
Aug 02, 2021 | 55.98 | 58.16 | 55.66 | 56.22 | 1,248,196 | +0.68(+1.23%) |
Jul 30, 2021 | 55.92 | 57.33 | 55.36 | 55.54 | 1,189,104 | -0.82(-1.45%) |
Jul 29, 2021 | 57.34 | 57.60 | 56.03 | 56.36 | 1,144,424 | -0.64(-1.13%) |
Jul 28, 2021 | 57.74 | 59.11 | 53.74 | 57.00 | 2,552,609 | +1.56(+2.81%) |
Jul 27, 2021 | 55.86 | 56.36 | 53.75 | 55.44 | 1,391,652 | -0.67(-1.20%) |
Jul 26, 2021 | 55.14 | 56.18 | 54.75 | 56.12 | 1,271,417 | +1.37(+2.51%) |
Jul 23, 2021 | 55.16 | 55.39 | 53.89 | 54.74 | 719,508 | -0.05(-0.09%) |
Jul 22, 2021 | 55.47 | 55.65 | 54.10 | 54.79 | 1,031,688 | -1.08(-1.94%) |
Jul 21, 2021 | 53.84 | 56.13 | 53.72 | 55.87 | 1,630,696 | +3.06(+5.79%) |
Jul 20, 2021 | 50.66 | 53.28 | 50.14 | 52.81 | 1,520,664 | +2.49(+4.96%) |
Jul 19, 2021 | 49.49 | 51.55 | 49.09 | 50.32 | 2,033,049 | -1.48(-2.86%) |
Jul 16, 2021 | 54.13 | 54.49 | 51.42 | 51.80 | 1,500,264 | -1.69(-3.15%) |
Jul 15, 2021 | 53.26 | 54.03 | 52.45 | 53.48 | 1,134,782 | -0.35(-0.65%) |
Jul 14, 2021 | 55.54 | 56.10 | 53.43 | 53.84 | 1,074,339 | -1.06(-1.93%) |
Jul 13, 2021 | 56.13 | 56.14 | 54.83 | 54.90 | 721,096 | -1.84(-3.25%) |
Jul 12, 2021 | 55.33 | 57.00 | 55.03 | 56.74 | 1,027,837 | +1.01(+1.82%) |
Jul 09, 2021 | 54.72 | 55.82 | 54.23 | 55.73 | 1,402,793 | +1.81(+3.36%) |
Jul 08, 2021 | 53.75 | 55.20 | 53.04 | 53.91 | 1,494,755 | -1.32(-2.38%) |
Jul 07, 2021 | 57.58 | 58.36 | 54.64 | 55.23 | 1,503,583 | -2.48(-4.31%) |
Jul 06, 2021 | 60.21 | 60.24 | 57.56 | 57.71 | 1,240,459 | -2.30(-3.83%) |
Jul 02, 2021 | 60.90 | 61.05 | 59.79 | 60.01 | 608,437 | -0.60(-1.00%) |