Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.16 | 59.50 | 58.10 | 58.95 | 618,361 | +0.68(+1.17%) |
Sep 29, 2021 | 59.71 | 60.14 | 57.92 | 58.27 | 754,427 | -1.03(-1.74%) |
Sep 28, 2021 | 60.09 | 60.09 | 58.39 | 59.30 | 1,058,126 | -2.82(-4.54%) |
Sep 27, 2021 | 62.80 | 62.80 | 59.09 | 62.12 | 1,123,707 | -1.28(-2.02%) |
Sep 24, 2021 | 68.21 | 68.32 | 63.21 | 63.40 | 717,908 | -5.03(-7.35%) |
Sep 23, 2021 | 68.58 | 68.77 | 67.44 | 68.43 | 262,089 | +0.51(+0.75%) |
Sep 22, 2021 | 67.39 | 68.80 | 66.81 | 67.92 | 577,779 | +0.61(+0.91%) |
Sep 21, 2021 | 66.47 | 67.68 | 65.96 | 67.31 | 382,085 | +0.96(+1.45%) |
Sep 20, 2021 | 67.01 | 67.48 | 64.95 | 66.35 | 510,131 | -1.89(-2.77%) |
Sep 17, 2021 | 68.06 | 68.82 | 67.15 | 68.24 | 804,192 | +1.38(+2.06%) |
Sep 16, 2021 | 65.55 | 66.96 | 64.99 | 66.86 | 223,752 | +1.27(+1.94%) |
Sep 15, 2021 | 64.82 | 65.77 | 63.88 | 65.59 | 205,952 | +0.66(+1.02%) |
Sep 14, 2021 | 66.22 | 66.50 | 64.70 | 64.93 | 370,123 | -1.37(-2.07%) |
Sep 13, 2021 | 67.28 | 67.42 | 64.99 | 66.30 | 395,202 | -0.28(-0.42%) |
Sep 10, 2021 | 67.16 | 67.81 | 66.36 | 66.58 | 271,625 | -0.47(-0.70%) |
Sep 09, 2021 | 65.91 | 68.05 | 65.91 | 67.05 | 269,629 | +0.84(+1.27%) |
Sep 08, 2021 | 67.40 | 67.52 | 65.71 | 66.21 | 232,888 | -1.41(-2.09%) |
Sep 07, 2021 | 67.58 | 67.79 | 66.41 | 67.62 | 380,407 | +0.15(+0.22%) |
Sep 03, 2021 | 66.30 | 67.89 | 66.25 | 67.47 | 435,427 | +1.22(+1.84%) |
Sep 02, 2021 | 64.98 | 66.55 | 64.50 | 66.25 | 475,054 | +1.53(+2.36%) |
Sep 01, 2021 | 64.17 | 65.12 | 64.08 | 64.72 | 349,713 | +0.62(+0.97%) |
Aug 31, 2021 | 63.62 | 64.15 | 62.69 | 64.10 | 461,594 | -0.28(-0.43%) |
Aug 30, 2021 | 64.79 | 65.06 | 64.01 | 64.38 | 329,937 | -0.12(-0.19%) |
Aug 27, 2021 | 63.43 | 65.06 | 63.28 | 64.50 | 460,515 | +1.35(+2.14%) |
Aug 26, 2021 | 63.12 | 63.98 | 62.71 | 63.15 | 911,439 | +0.22(+0.35%) |
Aug 25, 2021 | 62.50 | 63.50 | 62.50 | 62.93 | 226,595 | +0.34(+0.54%) |
Aug 24, 2021 | 62.59 | 62.86 | 61.83 | 62.59 | 306,842 | +0.32(+0.51%) |
Aug 23, 2021 | 61.75 | 62.69 | 61.64 | 62.27 | 395,182 | +0.72(+1.17%) |
Aug 20, 2021 | 60.26 | 61.86 | 60.26 | 61.55 | 231,624 | +1.36(+2.26%) |
Aug 19, 2021 | 59.47 | 60.96 | 59.02 | 60.19 | 269,683 | +0.27(+0.45%) |
Aug 18, 2021 | 59.98 | 61.16 | 59.58 | 59.92 | 314,439 | -0.41(-0.68%) |
Aug 17, 2021 | 60.88 | 61.12 | 59.72 | 60.33 | 384,837 | -1.18(-1.92%) |
Aug 16, 2021 | 61.87 | 62.18 | 60.22 | 61.51 | 317,268 | -1.13(-1.80%) |
Aug 13, 2021 | 63.00 | 63.47 | 62.43 | 62.64 | 321,634 | -0.26(-0.41%) |
Aug 12, 2021 | 61.72 | 63.32 | 61.58 | 62.90 | 506,380 | +0.93(+1.50%) |
Aug 11, 2021 | 62.39 | 62.50 | 61.05 | 61.97 | 434,389 | +0.37(+0.60%) |
Aug 10, 2021 | 61.65 | 62.00 | 59.89 | 61.60 | 730,034 | -0.20(-0.32%) |
Aug 09, 2021 | 61.40 | 62.87 | 60.53 | 61.80 | 356,051 | +0.01(+0.02%) |
Aug 06, 2021 | 61.42 | 62.02 | 60.27 | 61.79 | 835,094 | -0.21(-0.34%) |
Aug 05, 2021 | 61.64 | 62.69 | 61.22 | 62.00 | 1,116,363 | -0.31(-0.50%) |
Aug 04, 2021 | 58.00 | 62.80 | 56.51 | 62.31 | 3,354,348 | -2.15(-3.34%) |
Aug 03, 2021 | 63.69 | 64.73 | 61.87 | 64.46 | 607,022 | +0.55(+0.86%) |
Aug 02, 2021 | 64.23 | 65.06 | 63.38 | 63.91 | 693,741 | +0.22(+0.35%) |
Jul 30, 2021 | 62.68 | 63.94 | 62.50 | 63.69 | 417,719 | +0.37(+0.58%) |
Jul 29, 2021 | 63.82 | 64.61 | 62.83 | 63.32 | 246,464 | -0.11(-0.17%) |
Jul 28, 2021 | 62.61 | 63.84 | 61.97 | 63.43 | 490,661 | +1.85(+3.00%) |
Jul 27, 2021 | 63.70 | 63.74 | 60.51 | 61.58 | 279,345 | -2.12(-3.33%) |
Jul 26, 2021 | 63.47 | 64.09 | 62.45 | 63.70 | 263,261 | +0.56(+0.89%) |
Jul 23, 2021 | 62.90 | 63.62 | 61.44 | 63.14 | 259,177 | +0.43(+0.69%) |
Jul 22, 2021 | 62.82 | 63.39 | 62.18 | 62.71 | 281,237 | +0.08(+0.13%) |
Jul 21, 2021 | 62.44 | 63.39 | 61.76 | 62.63 | 533,867 | -0.29(-0.46%) |
Jul 20, 2021 | 60.24 | 64.32 | 59.08 | 62.92 | 859,396 | +3.26(+5.46%) |
Jul 19, 2021 | 54.48 | 59.85 | 54.32 | 59.66 | 1,175,573 | +4.19(+7.55%) |
Jul 16, 2021 | 56.50 | 56.77 | 55.11 | 55.47 | 389,898 | -0.30(-0.54%) |
Jul 15, 2021 | 56.90 | 57.00 | 55.01 | 55.77 | 375,526 | -1.34(-2.35%) |
Jul 14, 2021 | 60.35 | 60.40 | 56.87 | 57.11 | 451,967 | -2.77(-4.63%) |
Jul 13, 2021 | 60.06 | 61.59 | 59.59 | 59.88 | 572,750 | -0.83(-1.37%) |
Jul 12, 2021 | 61.80 | 62.19 | 59.97 | 60.71 | 237,932 | -1.08(-1.75%) |
Jul 09, 2021 | 60.89 | 61.90 | 60.08 | 61.79 | 222,420 | +0.95(+1.56%) |
Jul 08, 2021 | 59.95 | 61.01 | 58.94 | 60.84 | 321,266 | -0.26(-0.43%) |
Jul 07, 2021 | 62.00 | 62.43 | 60.30 | 61.10 | 228,466 | -0.82(-1.32%) |
Jul 06, 2021 | 61.29 | 62.10 | 60.96 | 61.92 | 330,093 | +0.67(+1.09%) |
Jul 02, 2021 | 61.90 | 62.56 | 61.23 | 61.25 | 227,919 | -0.33(-0.54%) |