Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.92 | 62.92 | 60.78 | 61.64 | 1,955,104 | -1.26(-2.00%) |
Sep 29, 2021 | 64.58 | 64.70 | 62.44 | 62.90 | 748,470 | -0.98(-1.54%) |
Sep 28, 2021 | 64.53 | 65.28 | 63.54 | 63.88 | 808,337 | -0.81(-1.25%) |
Sep 27, 2021 | 62.85 | 65.36 | 62.54 | 64.69 | 1,359,931 | +2.05(+3.27%) |
Sep 24, 2021 | 62.26 | 63.34 | 61.64 | 62.65 | 897,348 | +0.15(+0.23%) |
Sep 23, 2021 | 61.70 | 63.53 | 61.64 | 62.50 | 1,393,395 | +1.21(+1.97%) |
Sep 22, 2021 | 59.41 | 61.96 | 59.21 | 61.29 | 1,930,859 | +2.38(+4.04%) |
Sep 21, 2021 | 59.98 | 60.56 | 58.60 | 58.91 | 721,859 | -0.42(-0.71%) |
Sep 20, 2021 | 58.12 | 59.82 | 57.98 | 59.33 | 1,070,817 | -0.58(-0.98%) |
Sep 17, 2021 | 59.94 | 61.28 | 59.25 | 59.92 | 1,832,584 | +0.12(+0.20%) |
Sep 16, 2021 | 58.21 | 60.15 | 58.17 | 59.80 | 1,261,042 | +1.73(+2.99%) |
Sep 15, 2021 | 57.74 | 58.68 | 56.67 | 58.07 | 2,043,642 | +0.98(+1.72%) |
Sep 14, 2021 | 56.44 | 57.25 | 55.89 | 57.08 | 2,323,893 | +0.07(+0.12%) |
Sep 13, 2021 | 58.40 | 58.65 | 56.30 | 57.01 | 1,518,298 | -0.72(-1.25%) |
Sep 10, 2021 | 60.38 | 60.38 | 57.63 | 57.73 | 1,569,679 | -2.19(-3.66%) |
Sep 09, 2021 | 58.87 | 60.43 | 57.80 | 59.93 | 1,123,778 | +0.68(+1.15%) |
Sep 08, 2021 | 60.84 | 61.16 | 59.03 | 59.25 | 845,294 | -1.53(-2.52%) |
Sep 07, 2021 | 59.05 | 61.06 | 58.72 | 60.78 | 1,730,222 | +1.67(+2.82%) |
Sep 03, 2021 | 59.46 | 60.02 | 58.19 | 59.11 | 1,301,451 | -0.72(-1.21%) |
Sep 02, 2021 | 60.06 | 60.55 | 59.22 | 59.83 | 874,439 | +0.28(+0.47%) |
Sep 01, 2021 | 60.24 | 60.40 | 59.01 | 59.55 | 871,232 | -0.25(-0.42%) |
Aug 31, 2021 | 60.90 | 61.15 | 59.20 | 59.80 | 1,754,696 | -0.68(-1.13%) |
Aug 30, 2021 | 61.69 | 61.75 | 60.45 | 60.48 | 838,373 | -1.14(-1.85%) |
Aug 27, 2021 | 59.67 | 62.06 | 59.67 | 61.62 | 1,102,484 | +2.21(+3.72%) |
Aug 26, 2021 | 60.30 | 61.67 | 59.13 | 59.41 | 952,003 | -0.95(-1.57%) |
Aug 25, 2021 | 58.91 | 60.45 | 58.53 | 60.36 | 1,015,933 | +1.72(+2.92%) |
Aug 24, 2021 | 56.65 | 59.01 | 56.65 | 58.64 | 955,355 | +1.88(+3.31%) |
Aug 23, 2021 | 55.33 | 57.17 | 54.96 | 56.76 | 802,829 | +2.15(+3.94%) |
Aug 20, 2021 | 54.07 | 54.75 | 53.26 | 54.61 | 811,117 | +0.38(+0.70%) |
Aug 19, 2021 | 55.24 | 55.95 | 53.78 | 54.23 | 1,301,804 | -1.90(-3.39%) |
Aug 18, 2021 | 55.62 | 56.84 | 55.34 | 56.13 | 1,039,327 | +0.11(+0.19%) |
Aug 17, 2021 | 56.75 | 57.26 | 55.36 | 56.02 | 1,416,596 | -1.75(-3.04%) |
Aug 16, 2021 | 57.86 | 58.52 | 56.55 | 57.77 | 856,382 | -0.82(-1.40%) |
Aug 13, 2021 | 59.27 | 59.27 | 58.16 | 58.59 | 778,707 | -0.69(-1.17%) |
Aug 12, 2021 | 59.18 | 59.44 | 57.75 | 59.28 | 673,836 | +0.18(+0.30%) |
Aug 11, 2021 | 57.50 | 59.21 | 56.59 | 59.11 | 1,005,518 | +1.10(+1.90%) |
Aug 10, 2021 | 57.78 | 58.80 | 57.49 | 58.01 | 683,493 | +0.29(+0.51%) |
Aug 09, 2021 | 57.39 | 58.15 | 56.15 | 57.72 | 811,017 | +0.13(+0.22%) |
Aug 06, 2021 | 57.55 | 57.98 | 56.59 | 57.59 | 958,029 | +0.60(+1.06%) |
Aug 05, 2021 | 53.90 | 57.31 | 53.82 | 56.98 | 1,898,438 | +3.10(+5.75%) |
Aug 04, 2021 | 54.62 | 55.79 | 53.70 | 53.89 | 1,642,813 | -1.05(-1.92%) |
Aug 03, 2021 | 56.94 | 56.94 | 53.92 | 54.94 | 1,212,844 | -1.29(-2.29%) |
Aug 02, 2021 | 55.98 | 58.16 | 55.66 | 56.22 | 1,248,150 | +0.68(+1.23%) |
Jul 30, 2021 | 55.92 | 57.34 | 55.36 | 55.54 | 1,189,060 | -0.82(-1.45%) |
Jul 29, 2021 | 57.35 | 57.60 | 56.03 | 56.36 | 1,144,382 | -0.64(-1.13%) |
Jul 28, 2021 | 57.74 | 59.11 | 53.74 | 57.00 | 2,552,515 | +1.56(+2.81%) |
Jul 27, 2021 | 55.86 | 56.36 | 53.75 | 55.45 | 1,391,600 | -0.67(-1.20%) |
Jul 26, 2021 | 55.14 | 56.19 | 54.75 | 56.12 | 1,271,370 | +1.37(+2.51%) |
Jul 23, 2021 | 55.16 | 55.40 | 53.89 | 54.74 | 719,482 | -0.05(-0.09%) |
Jul 22, 2021 | 55.47 | 55.65 | 54.10 | 54.79 | 1,031,650 | -1.08(-1.94%) |
Jul 21, 2021 | 53.84 | 56.13 | 53.72 | 55.87 | 1,630,635 | +3.06(+5.79%) |
Jul 20, 2021 | 50.66 | 53.28 | 50.14 | 52.81 | 1,520,608 | +2.49(+4.96%) |
Jul 19, 2021 | 49.49 | 51.55 | 49.09 | 50.32 | 2,032,974 | -1.48(-2.86%) |
Jul 16, 2021 | 54.13 | 54.49 | 51.43 | 51.80 | 1,500,208 | -1.69(-3.15%) |
Jul 15, 2021 | 53.26 | 54.03 | 52.45 | 53.49 | 1,134,740 | -0.35(-0.65%) |
Jul 14, 2021 | 55.54 | 56.10 | 53.43 | 53.84 | 1,074,300 | -1.06(-1.93%) |
Jul 13, 2021 | 56.14 | 56.15 | 54.83 | 54.90 | 721,069 | -1.84(-3.25%) |
Jul 12, 2021 | 55.33 | 57.00 | 55.04 | 56.74 | 1,027,799 | +1.01(+1.82%) |
Jul 09, 2021 | 54.72 | 55.83 | 54.24 | 55.73 | 1,402,741 | +1.81(+3.36%) |
Jul 08, 2021 | 53.75 | 55.20 | 53.04 | 53.92 | 1,494,699 | -1.32(-2.38%) |
Jul 07, 2021 | 57.58 | 58.36 | 54.65 | 55.23 | 1,503,527 | -2.48(-4.31%) |
Jul 06, 2021 | 60.21 | 60.24 | 57.56 | 57.72 | 1,240,413 | -2.30(-3.83%) |
Jul 02, 2021 | 60.90 | 61.05 | 59.79 | 60.02 | 608,415 | -0.60(-1.00%) |