Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.38 | 57.38 | 54.87 | 54.92 | 1,215,498 | -2.51(-4.37%) |
Sep 29, 2021 | 56.69 | 57.87 | 56.20 | 57.43 | 1,240,749 | +1.06(+1.88%) |
Sep 28, 2021 | 57.65 | 57.90 | 55.93 | 56.37 | 2,063,787 | -1.61(-2.78%) |
Sep 27, 2021 | 58.23 | 58.81 | 57.54 | 57.98 | 1,250,333 | -0.39(-0.67%) |
Sep 24, 2021 | 57.92 | 59.10 | 57.80 | 58.37 | 739,777 | +0.26(+0.45%) |
Sep 23, 2021 | 59.42 | 59.61 | 58.08 | 58.11 | 927,968 | -0.87(-1.48%) |
Sep 22, 2021 | 58.86 | 59.81 | 58.44 | 58.98 | 913,843 | +0.48(+0.82%) |
Sep 21, 2021 | 57.70 | 58.74 | 57.70 | 58.50 | 657,093 | +0.90(+1.56%) |
Sep 20, 2021 | 57.77 | 59.09 | 56.92 | 57.60 | 957,895 | -1.14(-1.94%) |
Sep 17, 2021 | 59.10 | 59.75 | 58.62 | 58.74 | 2,949,755 | -0.16(-0.27%) |
Sep 16, 2021 | 58.37 | 58.91 | 57.82 | 58.90 | 780,865 | +0.65(+1.12%) |
Sep 15, 2021 | 57.38 | 58.53 | 57.27 | 58.25 | 1,070,118 | +0.75(+1.30%) |
Sep 14, 2021 | 58.25 | 58.25 | 57.41 | 57.50 | 763,939 | -0.45(-0.78%) |
Sep 13, 2021 | 58.48 | 58.92 | 57.73 | 57.95 | 707,326 | -0.30(-0.52%) |
Sep 10, 2021 | 58.25 | 58.84 | 56.94 | 58.25 | 906,010 | +0.27(+0.47%) |
Sep 09, 2021 | 58.61 | 58.66 | 57.72 | 57.98 | 866,804 | -0.46(-0.79%) |
Sep 08, 2021 | 58.77 | 59.10 | 58.29 | 58.44 | 1,073,105 | -0.23(-0.39%) |
Sep 07, 2021 | 59.15 | 59.61 | 58.35 | 58.67 | 963,096 | -0.51(-0.86%) |
Sep 03, 2021 | 58.02 | 59.19 | 57.56 | 59.18 | 1,104,399 | +0.73(+1.25%) |
Sep 02, 2021 | 56.73 | 58.88 | 56.62 | 58.45 | 1,263,337 | +1.80(+3.18%) |
Sep 01, 2021 | 56.54 | 56.69 | 55.93 | 56.65 | 609,472 | -0.01(-0.02%) |
Aug 31, 2021 | 57.00 | 57.13 | 56.09 | 56.66 | 1,057,067 | -0.09(-0.16%) |
Aug 30, 2021 | 56.39 | 57.41 | 56.13 | 56.75 | 1,026,445 | +0.16(+0.28%) |
Aug 27, 2021 | 56.08 | 56.65 | 55.61 | 56.59 | 721,406 | +0.45(+0.80%) |
Aug 26, 2021 | 56.22 | 56.41 | 55.21 | 56.14 | 739,285 | -0.52(-0.92%) |
Aug 25, 2021 | 55.71 | 57.00 | 55.33 | 56.66 | 1,006,547 | +1.26(+2.27%) |
Aug 24, 2021 | 55.02 | 55.44 | 53.92 | 55.40 | 1,136,834 | +0.50(+0.91%) |
Aug 23, 2021 | 57.01 | 57.01 | 54.85 | 54.90 | 1,660,806 | -2.00(-3.51%) |
Aug 20, 2021 | 54.88 | 57.17 | 54.73 | 56.90 | 1,814,714 | +2.88(+5.33%) |
Aug 19, 2021 | 52.00 | 54.62 | 52.00 | 54.02 | 2,452,856 | +2.09(+4.02%) |
Aug 18, 2021 | 52.92 | 53.65 | 51.93 | 51.93 | 1,806,083 | -0.84(-1.59%) |
Aug 17, 2021 | 52.07 | 53.19 | 51.71 | 52.77 | 1,708,050 | +0.30(+0.57%) |
Aug 16, 2021 | 50.47 | 52.51 | 50.47 | 52.47 | 1,655,026 | +2.18(+4.33%) |
Aug 13, 2021 | 51.70 | 51.76 | 50.18 | 50.29 | 890,504 | -1.30(-2.52%) |
Aug 12, 2021 | 52.45 | 52.61 | 51.58 | 51.59 | 1,190,846 | -0.89(-1.70%) |
Aug 11, 2021 | 53.36 | 53.36 | 51.98 | 52.48 | 882,738 | -0.39(-0.74%) |
Aug 10, 2021 | 52.62 | 53.16 | 52.23 | 52.87 | 1,198,964 | +0.62(+1.19%) |
Aug 09, 2021 | 52.11 | 52.31 | 51.46 | 52.25 | 706,030 | +0.44(+0.85%) |
Aug 06, 2021 | 52.21 | 52.30 | 50.60 | 51.81 | 1,282,158 | -0.15(-0.29%) |
Aug 05, 2021 | 52.22 | 52.38 | 51.67 | 51.96 | 911,494 | +0.23(+0.44%) |
Aug 04, 2021 | 52.13 | 52.96 | 51.60 | 51.73 | 999,253 | -1.03(-1.95%) |
Aug 03, 2021 | 50.24 | 52.81 | 50.05 | 52.76 | 1,181,403 | +2.63(+5.25%) |
Aug 02, 2021 | 50.84 | 50.98 | 49.95 | 50.13 | 504,888 | -0.51(-1.01%) |
Jul 30, 2021 | 50.37 | 50.92 | 50.22 | 50.64 | 847,796 | +0.25(+0.50%) |
Jul 29, 2021 | 50.28 | 50.92 | 50.12 | 50.39 | 828,402 | +0.57(+1.14%) |
Jul 28, 2021 | 49.99 | 50.46 | 49.53 | 49.82 | 606,868 | -0.05(-0.10%) |
Jul 27, 2021 | 49.76 | 49.91 | 49.03 | 49.87 | 739,617 | -0.02(-0.04%) |
Jul 26, 2021 | 50.70 | 50.93 | 49.89 | 49.89 | 1,382,401 | -0.71(-1.40%) |
Jul 23, 2021 | 49.94 | 50.65 | 49.45 | 50.60 | 1,689,307 | +0.61(+1.22%) |
Jul 22, 2021 | 49.75 | 50.02 | 49.41 | 49.99 | 1,442,363 | +0.13(+0.26%) |
Jul 21, 2021 | 49.30 | 50.16 | 49.06 | 49.86 | 1,772,021 | +0.81(+1.65%) |
Jul 20, 2021 | 47.61 | 49.17 | 47.52 | 49.05 | 2,196,490 | +1.39(+2.92%) |
Jul 19, 2021 | 46.80 | 48.14 | 46.50 | 47.66 | 1,434,511 | +0.41(+0.87%) |
Jul 16, 2021 | 48.08 | 48.17 | 47.14 | 47.25 | 645,322 | -0.53(-1.11%) |
Jul 15, 2021 | 47.64 | 48.08 | 47.41 | 47.78 | 774,763 | +0.09(+0.19%) |
Jul 14, 2021 | 47.89 | 48.34 | 47.56 | 47.69 | 657,250 | -0.13(-0.27%) |
Jul 13, 2021 | 47.93 | 48.44 | 47.56 | 47.82 | 524,763 | -0.37(-0.77%) |
Jul 12, 2021 | 48.35 | 48.53 | 47.74 | 48.19 | 442,430 | -0.36(-0.74%) |
Jul 09, 2021 | 47.97 | 48.81 | 47.78 | 48.55 | 718,463 | +0.90(+1.89%) |
Jul 08, 2021 | 46.71 | 48.00 | 46.66 | 47.65 | 865,998 | +0.50(+1.06%) |
Jul 07, 2021 | 46.02 | 47.34 | 45.95 | 47.15 | 821,573 | +1.07(+2.32%) |
Jul 06, 2021 | 46.92 | 47.33 | 45.85 | 46.08 | 1,039,927 | -1.11(-2.35%) |
Jul 02, 2021 | 46.92 | 47.56 | 46.92 | 47.19 | 661,779 | +0.33(+0.70%) |