Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.00 | 62.17 | 59.28 | 59.24 | 977,062 | -2.29(-3.72%) |
Sep 29, 2021 | 61.25 | 62.08 | 60.34 | 61.53 | 805,118 | +0.62(+1.01%) |
Sep 28, 2021 | 61.26 | 62.01 | 60.31 | 60.91 | 1,057,956 | -0.64(-1.04%) |
Sep 27, 2021 | 59.47 | 61.96 | 59.47 | 61.55 | 1,043,412 | +2.12(+3.57%) |
Sep 24, 2021 | 59.12 | 60.46 | 58.95 | 59.43 | 836,616 | -0.13(-0.21%) |
Sep 23, 2021 | 58.51 | 60.07 | 58.51 | 59.55 | 963,050 | +1.66(+2.87%) |
Sep 22, 2021 | 57.12 | 58.84 | 57.08 | 57.89 | 1,095,435 | +1.10(+1.94%) |
Sep 21, 2021 | 57.85 | 57.96 | 55.83 | 56.79 | 1,066,662 | -0.49(-0.86%) |
Sep 20, 2021 | 57.11 | 57.97 | 55.93 | 57.28 | 1,428,774 | -1.64(-2.79%) |
Sep 17, 2021 | 58.72 | 59.19 | 58.15 | 58.93 | 3,632,919 | +0.03(+0.05%) |
Sep 16, 2021 | 58.39 | 59.26 | 58.02 | 58.90 | 1,207,139 | +0.19(+0.33%) |
Sep 15, 2021 | 58.05 | 58.98 | 56.53 | 58.70 | 1,912,081 | +0.44(+0.76%) |
Sep 14, 2021 | 59.55 | 59.78 | 58.08 | 58.26 | 1,289,265 | -1.51(-2.52%) |
Sep 13, 2021 | 61.52 | 61.53 | 59.04 | 59.77 | 1,390,908 | -1.02(-1.68%) |
Sep 10, 2021 | 60.99 | 62.22 | 60.48 | 60.79 | 1,250,088 | +0.41(+0.67%) |
Sep 09, 2021 | 60.62 | 61.18 | 59.78 | 60.38 | 2,054,253 | -0.86(-1.40%) |
Sep 08, 2021 | 61.01 | 61.82 | 60.52 | 61.24 | 1,766,383 | +0.15(+0.25%) |
Sep 07, 2021 | 61.76 | 62.67 | 60.90 | 61.09 | 1,032,329 | -0.92(-1.48%) |
Sep 03, 2021 | 60.80 | 62.22 | 60.35 | 62.01 | 1,075,559 | +0.81(+1.33%) |
Sep 02, 2021 | 61.18 | 61.56 | 60.72 | 61.19 | 800,120 | +0.45(+0.75%) |
Sep 01, 2021 | 61.56 | 61.84 | 60.26 | 60.74 | 1,151,208 | -0.50(-0.82%) |
Aug 31, 2021 | 63.08 | 63.29 | 61.14 | 61.24 | 1,573,312 | -1.83(-2.91%) |
Aug 30, 2021 | 62.58 | 63.76 | 62.32 | 63.08 | 1,133,841 | +0.50(+0.80%) |
Aug 27, 2021 | 60.93 | 62.99 | 60.87 | 62.58 | 1,348,053 | +1.94(+3.20%) |
Aug 26, 2021 | 60.28 | 61.54 | 60.01 | 60.63 | 1,502,115 | +0.28(+0.46%) |
Aug 25, 2021 | 58.46 | 61.07 | 58.16 | 60.35 | 1,660,058 | +2.06(+3.53%) |
Aug 24, 2021 | 57.83 | 58.60 | 57.64 | 58.30 | 1,254,236 | +0.99(+1.74%) |
Aug 23, 2021 | 56.86 | 57.60 | 56.05 | 57.30 | 1,283,103 | +0.89(+1.57%) |
Aug 20, 2021 | 54.92 | 56.50 | 54.40 | 56.42 | 1,530,216 | +1.35(+2.45%) |
Aug 19, 2021 | 54.05 | 55.19 | 54.05 | 55.06 | 1,094,487 | -0.35(-0.63%) |
Aug 18, 2021 | 53.96 | 57.02 | 53.95 | 55.41 | 1,869,207 | +1.33(+2.46%) |
Aug 17, 2021 | 54.87 | 55.23 | 53.61 | 54.08 | 1,539,239 | -1.75(-3.13%) |
Aug 16, 2021 | 56.21 | 56.51 | 55.06 | 55.83 | 1,581,613 | -1.07(-1.88%) |
Aug 13, 2021 | 58.30 | 58.82 | 56.55 | 56.90 | 1,905,479 | -1.44(-2.47%) |
Aug 12, 2021 | 57.44 | 58.42 | 56.91 | 58.34 | 1,816,176 | +1.43(+2.51%) |
Aug 11, 2021 | 55.82 | 56.92 | 55.53 | 56.91 | 1,238,428 | +1.09(+1.95%) |
Aug 10, 2021 | 54.56 | 56.05 | 54.12 | 55.82 | 1,438,255 | +1.79(+3.31%) |
Aug 09, 2021 | 54.89 | 55.15 | 54.01 | 54.03 | 1,162,379 | -0.76(-1.39%) |
Aug 06, 2021 | 53.56 | 55.15 | 53.40 | 54.79 | 1,835,258 | +1.49(+2.80%) |
Aug 05, 2021 | 53.67 | 54.37 | 53.21 | 53.30 | 1,314,861 | +0.05(+0.09%) |
Aug 04, 2021 | 53.27 | 54.33 | 52.76 | 53.25 | 1,569,491 | +0.02(+0.04%) |
Aug 03, 2021 | 52.40 | 54.79 | 52.07 | 53.24 | 2,310,560 | +1.27(+2.44%) |
Aug 02, 2021 | 53.54 | 54.09 | 51.79 | 51.96 | 2,576,210 | -1.39(-2.60%) |
Jul 30, 2021 | 53.44 | 54.01 | 53.07 | 53.35 | 1,683,461 | -0.71(-1.32%) |
Jul 29, 2021 | 53.23 | 54.15 | 53.22 | 54.06 | 1,828,594 | +1.30(+2.46%) |
Jul 28, 2021 | 52.32 | 53.19 | 51.67 | 52.76 | 1,665,123 | +0.52(+0.99%) |
Jul 27, 2021 | 51.33 | 52.48 | 51.16 | 52.24 | 1,543,688 | +0.22(+0.43%) |
Jul 26, 2021 | 51.85 | 52.60 | 51.71 | 52.02 | 1,203,539 | +0.30(+0.58%) |
Jul 23, 2021 | 52.06 | 52.41 | 51.34 | 51.72 | 1,061,294 | +0.22(+0.43%) |
Jul 22, 2021 | 52.29 | 52.34 | 51.28 | 51.50 | 1,377,032 | -0.71(-1.36%) |
Jul 21, 2021 | 51.15 | 52.53 | 50.97 | 52.22 | 2,148,547 | +1.75(+3.47%) |
Jul 20, 2021 | 49.39 | 51.39 | 48.97 | 50.46 | 2,612,591 | +1.09(+2.20%) |
Jul 19, 2021 | 49.08 | 50.13 | 48.23 | 49.38 | 3,059,775 | -1.37(-2.69%) |
Jul 16, 2021 | 53.41 | 53.61 | 50.64 | 50.74 | 3,123,214 | -2.49(-4.68%) |
Jul 15, 2021 | 54.06 | 54.06 | 52.50 | 53.24 | 3,522,598 | -1.59(-2.90%) |
Jul 14, 2021 | 55.51 | 56.16 | 54.63 | 54.82 | 2,309,943 | -0.35(-0.63%) |
Jul 13, 2021 | 57.26 | 57.26 | 54.58 | 55.17 | 2,901,496 | -2.25(-3.92%) |
Jul 12, 2021 | 57.20 | 57.99 | 57.07 | 57.42 | 1,657,611 | -0.21(-0.37%) |
Jul 09, 2021 | 56.65 | 57.84 | 56.30 | 57.63 | 2,050,394 | +1.82(+3.26%) |
Jul 08, 2021 | 54.72 | 56.59 | 54.26 | 55.81 | 2,165,867 | -0.25(-0.45%) |
Jul 07, 2021 | 54.30 | 56.26 | 54.19 | 56.06 | 2,078,756 | +1.78(+3.28%) |
Jul 06, 2021 | 57.87 | 57.87 | 53.81 | 54.28 | 3,111,645 | -3.84(-6.61%) |
Jul 02, 2021 | 58.51 | 58.55 | 57.85 | 58.12 | 1,347,886 | -0.10(-0.17%) |