Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.84 | 52.20 | 50.02 | 50.07 | 464,552 | -1.63(-3.15%) |
Sep 29, 2021 | 53.03 | 53.12 | 51.57 | 51.70 | 418,067 | -1.45(-2.73%) |
Sep 28, 2021 | 53.06 | 53.65 | 52.20 | 53.15 | 363,858 | -0.29(-0.54%) |
Sep 27, 2021 | 52.26 | 54.45 | 52.26 | 53.44 | 403,154 | +1.05(+2.00%) |
Sep 24, 2021 | 53.61 | 53.75 | 52.36 | 52.39 | 365,502 | -1.45(-2.69%) |
Sep 23, 2021 | 54.16 | 54.90 | 53.06 | 53.84 | 470,675 | -0.01(-0.02%) |
Sep 22, 2021 | 54.53 | 55.31 | 53.80 | 53.85 | 405,596 | -0.54(-0.99%) |
Sep 21, 2021 | 56.55 | 57.07 | 53.77 | 54.39 | 529,301 | -1.97(-3.50%) |
Sep 20, 2021 | 56.23 | 57.14 | 55.87 | 56.36 | 414,156 | -0.78(-1.37%) |
Sep 17, 2021 | 57.35 | 57.65 | 56.50 | 57.14 | 1,109,325 | -0.33(-0.57%) |
Sep 16, 2021 | 57.19 | 57.94 | 56.60 | 57.47 | 293,151 | +0.32(+0.56%) |
Sep 15, 2021 | 57.12 | 58.33 | 56.76 | 57.15 | 348,296 | -0.09(-0.16%) |
Sep 14, 2021 | 57.40 | 57.90 | 56.57 | 57.24 | 299,035 | -0.14(-0.24%) |
Sep 13, 2021 | 57.71 | 58.00 | 57.05 | 57.38 | 317,846 | +0.29(+0.51%) |
Sep 10, 2021 | 58.34 | 58.85 | 56.83 | 57.09 | 484,729 | -1.41(-2.41%) |
Sep 09, 2021 | 59.58 | 59.78 | 58.50 | 58.50 | 298,031 | -1.33(-2.22%) |
Sep 08, 2021 | 60.81 | 61.25 | 59.77 | 59.83 | 302,598 | -0.95(-1.56%) |
Sep 07, 2021 | 63.14 | 63.33 | 60.26 | 60.78 | 462,271 | -2.43(-3.84%) |
Sep 03, 2021 | 62.97 | 63.59 | 62.20 | 63.21 | 379,781 | -0.20(-0.32%) |
Sep 02, 2021 | 64.01 | 64.04 | 62.65 | 63.41 | 286,383 | -0.25(-0.39%) |
Sep 01, 2021 | 63.14 | 64.07 | 62.42 | 63.66 | 342,004 | +0.58(+0.92%) |
Aug 31, 2021 | 63.25 | 64.06 | 62.61 | 63.08 | 518,874 | -0.74(-1.16%) |
Aug 30, 2021 | 64.65 | 65.09 | 63.71 | 63.82 | 310,576 | -0.34(-0.53%) |
Aug 27, 2021 | 63.48 | 64.45 | 62.54 | 64.16 | 476,047 | +1.31(+2.08%) |
Aug 26, 2021 | 64.40 | 64.89 | 62.69 | 62.85 | 336,155 | -1.48(-2.30%) |
Aug 25, 2021 | 62.76 | 64.58 | 62.20 | 64.33 | 317,937 | +1.57(+2.50%) |
Aug 24, 2021 | 63.84 | 63.84 | 62.35 | 62.76 | 247,032 | -0.91(-1.43%) |
Aug 23, 2021 | 63.94 | 65.04 | 63.38 | 63.67 | 383,258 | +0.44(+0.70%) |
Aug 20, 2021 | 61.10 | 63.46 | 60.89 | 63.23 | 351,135 | +2.18(+3.57%) |
Aug 19, 2021 | 60.21 | 62.21 | 59.86 | 61.05 | 351,987 | +0.29(+0.48%) |
Aug 18, 2021 | 62.84 | 62.90 | 60.74 | 60.76 | 300,435 | -1.90(-3.03%) |
Aug 17, 2021 | 59.13 | 62.78 | 58.81 | 62.66 | 361,010 | +2.80(+4.68%) |
Aug 16, 2021 | 60.88 | 61.10 | 59.52 | 59.86 | 269,874 | -1.72(-2.79%) |
Aug 13, 2021 | 63.23 | 64.01 | 61.30 | 61.58 | 333,974 | -1.11(-1.77%) |
Aug 12, 2021 | 61.10 | 62.92 | 60.64 | 62.69 | 360,679 | +2.24(+3.71%) |
Aug 11, 2021 | 60.59 | 61.29 | 59.45 | 60.45 | 284,942 | +0.09(+0.15%) |
Aug 10, 2021 | 61.04 | 61.96 | 59.17 | 60.36 | 307,382 | -0.89(-1.45%) |
Aug 09, 2021 | 60.85 | 62.33 | 60.76 | 61.25 | 232,731 | +0.44(+0.72%) |
Aug 06, 2021 | 61.27 | 62.36 | 60.42 | 60.81 | 403,733 | -0.74(-1.20%) |
Aug 05, 2021 | 62.00 | 62.46 | 61.11 | 61.55 | 358,955 | -0.49(-0.79%) |
Aug 04, 2021 | 62.64 | 64.08 | 61.70 | 62.04 | 397,891 | -1.34(-2.11%) |
Aug 03, 2021 | 63.49 | 64.20 | 62.61 | 63.38 | 403,870 | -0.34(-0.53%) |
Aug 02, 2021 | 65.93 | 66.78 | 62.04 | 63.72 | 721,467 | -2.18(-3.31%) |
Jul 30, 2021 | 60.61 | 67.69 | 60.61 | 65.90 | 887,926 | +0.68(+1.04%) |
Jul 29, 2021 | 66.24 | 68.03 | 65.16 | 65.22 | 674,958 | +0.06(+0.09%) |
Jul 28, 2021 | 63.28 | 65.65 | 62.70 | 65.16 | 444,367 | +2.45(+3.91%) |
Jul 27, 2021 | 61.78 | 62.77 | 60.81 | 62.71 | 305,499 | +0.34(+0.55%) |
Jul 26, 2021 | 64.39 | 64.39 | 62.16 | 62.37 | 238,647 | -2.02(-3.14%) |
Jul 23, 2021 | 64.39 | 64.70 | 63.77 | 64.39 | 234,843 | +0.74(+1.16%) |
Jul 22, 2021 | 65.70 | 66.28 | 63.55 | 63.65 | 284,815 | -2.40(-3.63%) |
Jul 21, 2021 | 65.25 | 66.18 | 63.73 | 66.05 | 672,076 | +0.93(+1.43%) |
Jul 20, 2021 | 63.69 | 65.76 | 63.25 | 65.12 | 897,369 | +1.44(+2.26%) |
Jul 19, 2021 | 60.66 | 63.70 | 60.49 | 63.68 | 522,863 | +1.25(+2.00%) |
Jul 16, 2021 | 61.16 | 63.83 | 60.50 | 62.43 | 585,590 | +2.00(+3.31%) |
Jul 15, 2021 | 58.04 | 60.84 | 57.91 | 60.43 | 477,091 | +1.84(+3.14%) |
Jul 14, 2021 | 58.36 | 59.26 | 57.85 | 58.59 | 314,521 | +0.67(+1.16%) |
Jul 13, 2021 | 59.02 | 59.58 | 57.82 | 57.92 | 412,667 | -1.82(-3.05%) |
Jul 12, 2021 | 60.38 | 60.84 | 59.51 | 59.74 | 284,997 | -0.41(-0.68%) |
Jul 09, 2021 | 59.44 | 60.90 | 59.01 | 60.15 | 380,880 | +1.08(+1.83%) |
Jul 08, 2021 | 60.27 | 60.47 | 58.23 | 59.07 | 596,743 | -2.46(-4.00%) |
Jul 07, 2021 | 61.79 | 62.00 | 60.86 | 61.53 | 617,456 | -0.14(-0.23%) |
Jul 06, 2021 | 63.17 | 63.47 | 60.89 | 61.67 | 370,172 | -2.09(-3.28%) |
Jul 02, 2021 | 64.00 | 65.61 | 62.87 | 63.76 | 522,079 | -0.27(-0.42%) |