Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.22 | 55.54 | 53.59 | 54.62 | 300,126 | -0.28(-0.51%) |
Sep 29, 2021 | 55.99 | 57.27 | 54.75 | 54.90 | 267,763 | -1.18(-2.10%) |
Sep 28, 2021 | 54.67 | 56.46 | 54.10 | 56.08 | 378,264 | -0.11(-0.20%) |
Sep 27, 2021 | 57.49 | 58.36 | 55.00 | 56.19 | 364,806 | -1.85(-3.19%) |
Sep 24, 2021 | 56.65 | 58.27 | 56.55 | 58.04 | 342,378 | +0.19(+0.33%) |
Sep 23, 2021 | 56.30 | 58.21 | 55.50 | 57.85 | 421,583 | +2.55(+4.61%) |
Sep 22, 2021 | 54.00 | 55.67 | 52.83 | 55.30 | 358,638 | +1.71(+3.19%) |
Sep 21, 2021 | 53.72 | 54.88 | 52.89 | 53.59 | 291,862 | +0.29(+0.54%) |
Sep 20, 2021 | 52.47 | 54.87 | 52.06 | 53.30 | 563,704 | -1.81(-3.28%) |
Sep 17, 2021 | 55.28 | 55.74 | 53.73 | 55.11 | 813,632 | +0.00(+0.00%) |
Sep 16, 2021 | 56.00 | 57.04 | 54.28 | 55.11 | 633,412 | -1.28(-2.27%) |
Sep 15, 2021 | 58.38 | 59.90 | 55.91 | 56.39 | 948,973 | -4.36(-7.18%) |
Sep 14, 2021 | 62.90 | 65.39 | 60.09 | 60.75 | 862,869 | -5.30(-8.02%) |
Sep 13, 2021 | 66.99 | 67.96 | 65.02 | 66.05 | 314,670 | -1.43(-2.12%) |
Sep 10, 2021 | 68.21 | 69.26 | 67.32 | 67.48 | 224,431 | -1.19(-1.73%) |
Sep 09, 2021 | 67.33 | 69.68 | 67.26 | 68.67 | 250,441 | +0.39(+0.57%) |
Sep 08, 2021 | 67.53 | 69.98 | 67.22 | 68.28 | 310,785 | -0.22(-0.32%) |
Sep 07, 2021 | 68.99 | 69.39 | 66.57 | 68.50 | 592,249 | -1.24(-1.78%) |
Sep 03, 2021 | 70.33 | 71.63 | 69.62 | 69.74 | 299,449 | -2.10(-2.92%) |
Sep 02, 2021 | 69.90 | 71.98 | 68.13 | 71.84 | 389,843 | +1.99(+2.85%) |
Sep 01, 2021 | 67.19 | 70.00 | 66.50 | 69.85 | 402,203 | +4.02(+6.11%) |
Aug 31, 2021 | 68.15 | 69.32 | 63.36 | 65.83 | 1,183,895 | -5.37(-7.54%) |
Aug 30, 2021 | 72.50 | 73.00 | 68.76 | 71.20 | 363,376 | -1.05(-1.45%) |
Aug 27, 2021 | 71.37 | 73.22 | 70.67 | 72.25 | 381,619 | +0.14(+0.19%) |
Aug 26, 2021 | 74.50 | 75.68 | 70.60 | 72.11 | 513,685 | -2.39(-3.21%) |
Aug 25, 2021 | 70.99 | 74.70 | 70.00 | 74.50 | 474,962 | +2.46(+3.41%) |
Aug 24, 2021 | 73.15 | 73.79 | 70.33 | 72.04 | 1,004,455 | +1.02(+1.44%) |
Aug 23, 2021 | 67.80 | 71.25 | 67.44 | 71.02 | 791,458 | +4.20(+6.29%) |
Aug 20, 2021 | 63.49 | 67.00 | 62.86 | 66.82 | 410,346 | +3.21(+5.05%) |
Aug 19, 2021 | 65.06 | 66.00 | 62.32 | 63.61 | 550,087 | -2.42(-3.67%) |
Aug 18, 2021 | 67.64 | 68.27 | 64.70 | 66.03 | 780,069 | -0.24(-0.36%) |
Aug 17, 2021 | 61.66 | 66.56 | 61.19 | 66.27 | 1,298,052 | +4.96(+8.09%) |
Aug 16, 2021 | 63.50 | 63.98 | 57.55 | 61.31 | 1,578,781 | +2.51(+4.27%) |
Aug 13, 2021 | 60.51 | 60.75 | 58.16 | 58.80 | 615,968 | -0.78(-1.31%) |
Aug 12, 2021 | 62.69 | 63.25 | 59.21 | 59.58 | 549,394 | -3.11(-4.96%) |
Aug 11, 2021 | 67.18 | 67.57 | 60.70 | 62.69 | 972,393 | -2.49(-3.82%) |
Aug 10, 2021 | 64.08 | 65.48 | 63.06 | 65.18 | 805,536 | +3.00(+4.82%) |
Aug 09, 2021 | 59.65 | 63.08 | 58.52 | 62.18 | 664,992 | +2.53(+4.24%) |
Aug 06, 2021 | 61.33 | 61.87 | 57.70 | 59.65 | 691,912 | -2.88(-4.61%) |
Aug 05, 2021 | 59.16 | 63.03 | 57.90 | 62.53 | 1,219,408 | +4.62(+7.98%) |
Aug 04, 2021 | 54.54 | 59.68 | 54.27 | 57.91 | 1,145,892 | +3.37(+6.18%) |
Aug 03, 2021 | 52.42 | 56.13 | 52.25 | 54.54 | 1,205,374 | +4.65(+9.32%) |
Aug 02, 2021 | 49.87 | 51.00 | 49.45 | 49.89 | 406,062 | +0.63(+1.28%) |
Jul 30, 2021 | 51.69 | 51.80 | 48.92 | 49.26 | 752,087 | -2.60(-5.01%) |
Jul 29, 2021 | 52.79 | 53.26 | 51.02 | 51.86 | 340,614 | -0.93(-1.76%) |
Jul 28, 2021 | 52.13 | 53.62 | 52.01 | 52.79 | 322,269 | +0.42(+0.80%) |
Jul 27, 2021 | 54.48 | 54.55 | 51.51 | 52.37 | 280,022 | -1.83(-3.38%) |
Jul 26, 2021 | 53.10 | 54.94 | 52.88 | 54.20 | 342,159 | +0.03(+0.06%) |
Jul 23, 2021 | 54.97 | 55.44 | 52.69 | 54.17 | 399,898 | -0.91(-1.65%) |
Jul 22, 2021 | 54.10 | 55.47 | 53.77 | 55.08 | 374,680 | +1.41(+2.63%) |
Jul 21, 2021 | 53.76 | 55.49 | 53.25 | 53.67 | 535,665 | +1.03(+1.96%) |
Jul 20, 2021 | 50.37 | 52.93 | 50.00 | 52.64 | 448,087 | +2.48(+4.94%) |
Jul 19, 2021 | 49.23 | 50.54 | 48.33 | 50.16 | 907,091 | -0.10(-0.20%) |
Jul 16, 2021 | 51.17 | 51.58 | 49.34 | 50.26 | 965,200 | -0.74(-1.45%) |
Jul 15, 2021 | 50.93 | 53.15 | 50.21 | 51.00 | 664,777 | +1.00(+2.00%) |
Jul 14, 2021 | 53.00 | 53.49 | 49.50 | 50.00 | 1,805,599 | -5.00(-9.09%) |
Jul 13, 2021 | 57.49 | 57.49 | 55.00 | 55.00 | 1,080,551 | -3.70(-6.30%) |
Jul 12, 2021 | 59.27 | 60.00 | 57.80 | 58.70 | 828,980 | -0.10(-0.17%) |
Jul 09, 2021 | 59.13 | 59.29 | 58.00 | 58.80 | 463,829 | +0.07(+0.12%) |
Jul 08, 2021 | 56.72 | 60.26 | 56.56 | 58.73 | 558,537 | -1.24(-2.07%) |
Jul 07, 2021 | 60.22 | 60.49 | 58.35 | 59.97 | 1,082,629 | -1.45(-2.36%) |
Jul 06, 2021 | 63.82 | 64.02 | 60.15 | 61.42 | 753,683 | -3.34(-5.16%) |
Jul 02, 2021 | 65.77 | 66.91 | 63.97 | 64.76 | 990,274 | -3.09(-4.55%) |