Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.35 | 63.53 | 60.61 | 60.70 | 124,138 | -1.98(-3.15%) |
Sep 29, 2021 | 65.03 | 65.21 | 62.61 | 62.68 | 141,470 | -1.80(-2.79%) |
Sep 28, 2021 | 67.51 | 68.25 | 64.11 | 64.47 | 165,041 | -4.56(-6.61%) |
Sep 27, 2021 | 67.12 | 69.70 | 67.12 | 69.04 | 283,024 | +1.87(+2.78%) |
Sep 24, 2021 | 65.02 | 67.53 | 64.87 | 67.17 | 120,854 | +0.80(+1.21%) |
Sep 23, 2021 | 63.09 | 67.12 | 63.03 | 66.37 | 256,044 | +4.45(+7.18%) |
Sep 22, 2021 | 58.73 | 62.88 | 58.73 | 61.92 | 172,861 | +3.94(+6.80%) |
Sep 21, 2021 | 59.66 | 59.77 | 56.68 | 57.98 | 106,485 | -0.27(-0.46%) |
Sep 20, 2021 | 58.32 | 59.34 | 55.21 | 58.25 | 256,833 | -4.56(-7.27%) |
Sep 17, 2021 | 64.11 | 64.94 | 61.86 | 62.81 | 121,756 | -1.62(-2.51%) |
Sep 16, 2021 | 64.05 | 65.27 | 63.06 | 64.43 | 48,343 | +0.17(+0.26%) |
Sep 15, 2021 | 61.74 | 64.38 | 61.14 | 64.27 | 81,220 | +2.52(+4.08%) |
Sep 14, 2021 | 63.87 | 63.87 | 60.96 | 61.75 | 106,200 | -1.62(-2.56%) |
Sep 13, 2021 | 62.97 | 63.37 | 60.92 | 63.37 | 105,037 | +1.74(+2.82%) |
Sep 10, 2021 | 64.51 | 64.72 | 61.39 | 61.63 | 248,713 | -1.20(-1.90%) |
Sep 09, 2021 | 61.74 | 64.22 | 61.37 | 62.82 | 108,096 | +0.86(+1.39%) |
Sep 08, 2021 | 63.87 | 64.24 | 60.90 | 61.96 | 102,058 | -2.54(-3.94%) |
Sep 07, 2021 | 64.23 | 64.81 | 63.39 | 64.50 | 93,595 | -0.08(-0.12%) |
Sep 03, 2021 | 64.72 | 65.75 | 63.92 | 64.58 | 45,597 | -0.56(-0.86%) |
Sep 02, 2021 | 64.65 | 66.27 | 64.46 | 65.15 | 167,774 | +1.28(+2.01%) |
Sep 01, 2021 | 66.00 | 66.00 | 63.79 | 63.86 | 81,547 | -1.14(-1.75%) |
Aug 31, 2021 | 64.92 | 65.55 | 63.54 | 65.00 | 75,859 | -0.29(-0.44%) |
Aug 30, 2021 | 67.02 | 67.12 | 65.27 | 65.28 | 136,156 | -0.85(-1.28%) |
Aug 27, 2021 | 63.10 | 66.61 | 63.10 | 66.13 | 331,962 | +4.00(+6.44%) |
Aug 26, 2021 | 63.56 | 64.20 | 61.61 | 62.13 | 78,482 | -1.90(-2.96%) |
Aug 25, 2021 | 62.24 | 64.66 | 62.06 | 64.03 | 154,097 | +1.81(+2.91%) |
Aug 24, 2021 | 60.44 | 62.49 | 60.44 | 62.22 | 159,371 | +2.38(+3.98%) |
Aug 23, 2021 | 57.34 | 60.00 | 57.34 | 59.84 | 121,973 | +4.11(+7.37%) |
Aug 20, 2021 | 53.84 | 55.73 | 53.65 | 55.73 | 178,947 | +1.58(+2.92%) |
Aug 19, 2021 | 54.85 | 55.28 | 52.56 | 54.15 | 212,919 | -2.50(-4.41%) |
Aug 18, 2021 | 57.74 | 59.72 | 56.43 | 56.65 | 112,144 | -1.49(-2.57%) |
Aug 17, 2021 | 60.61 | 60.61 | 55.99 | 58.14 | 197,900 | -3.98(-6.41%) |
Aug 16, 2021 | 62.98 | 62.98 | 60.47 | 62.12 | 114,970 | -2.48(-3.84%) |
Aug 13, 2021 | 66.39 | 66.69 | 64.30 | 64.60 | 60,835 | -2.09(-3.14%) |
Aug 12, 2021 | 66.98 | 66.98 | 64.52 | 66.70 | 66,933 | -0.90(-1.33%) |
Aug 11, 2021 | 65.60 | 67.60 | 64.16 | 67.60 | 139,629 | +2.07(+3.17%) |
Aug 10, 2021 | 63.57 | 66.27 | 63.32 | 65.52 | 193,576 | +2.13(+3.37%) |
Aug 09, 2021 | 63.62 | 64.36 | 61.85 | 63.39 | 70,920 | -1.30(-2.02%) |
Aug 06, 2021 | 63.61 | 65.07 | 63.43 | 64.69 | 150,789 | +1.94(+3.09%) |
Aug 05, 2021 | 59.63 | 63.41 | 59.63 | 62.75 | 172,334 | +3.67(+6.20%) |
Aug 04, 2021 | 60.31 | 61.88 | 59.12 | 59.09 | 140,662 | -3.09(-4.97%) |
Aug 03, 2021 | 60.26 | 62.18 | 57.55 | 62.18 | 112,420 | +2.28(+3.81%) |
Aug 02, 2021 | 61.56 | 64.96 | 59.59 | 59.90 | 158,170 | -0.98(-1.61%) |
Jul 30, 2021 | 60.96 | 63.22 | 60.02 | 60.88 | 116,587 | -1.53(-2.45%) |
Jul 29, 2021 | 61.60 | 63.61 | 61.25 | 62.41 | 153,535 | +1.86(+3.07%) |
Jul 28, 2021 | 59.42 | 61.63 | 57.63 | 60.55 | 160,391 | +1.58(+2.68%) |
Jul 27, 2021 | 59.75 | 59.75 | 57.16 | 58.97 | 108,835 | -2.28(-3.73%) |
Jul 26, 2021 | 58.23 | 61.24 | 58.14 | 61.25 | 194,630 | +2.69(+4.59%) |
Jul 23, 2021 | 59.31 | 59.64 | 57.32 | 58.57 | 159,624 | +0.05(+0.08%) |
Jul 22, 2021 | 60.12 | 60.12 | 57.23 | 58.52 | 166,070 | -1.95(-3.22%) |
Jul 21, 2021 | 56.78 | 60.80 | 56.78 | 60.46 | 254,406 | +4.97(+8.95%) |
Jul 20, 2021 | 50.39 | 55.74 | 49.70 | 55.49 | 216,814 | +5.22(+10.38%) |
Jul 19, 2021 | 50.39 | 51.09 | 47.79 | 50.28 | 341,066 | -4.83(-8.77%) |
Jul 16, 2021 | 60.70 | 60.72 | 54.71 | 55.11 | 234,463 | -4.44(-7.45%) |
Jul 15, 2021 | 60.25 | 61.28 | 57.72 | 59.54 | 146,261 | -2.25(-3.65%) |
Jul 14, 2021 | 65.14 | 67.43 | 61.15 | 61.80 | 150,675 | -2.67(-4.14%) |
Jul 13, 2021 | 66.93 | 66.93 | 64.25 | 64.46 | 131,003 | -3.50(-5.15%) |
Jul 12, 2021 | 65.48 | 68.17 | 64.22 | 67.96 | 142,204 | +1.41(+2.12%) |
Jul 09, 2021 | 63.66 | 66.55 | 62.74 | 66.55 | 283,998 | +5.01(+8.14%) |
Jul 08, 2021 | 59.34 | 63.01 | 57.84 | 61.54 | 207,564 | -2.05(-3.23%) |
Jul 07, 2021 | 65.94 | 66.95 | 61.71 | 63.59 | 228,792 | -2.53(-3.82%) |
Jul 06, 2021 | 71.15 | 71.16 | 64.73 | 66.12 | 190,349 | -5.14(-7.21%) |
Jul 02, 2021 | 71.98 | 71.98 | 70.29 | 71.26 | 80,208 | -0.40(-0.55%) |