Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.95 | 57.95 | 56.07 | 57.13 | 299,160 | +0.14(+0.25%) |
Sep 29, 2021 | 60.41 | 62.99 | 56.65 | 56.99 | 285,747 | -0.28(-0.49%) |
Sep 28, 2021 | 60.02 | 60.02 | 57.00 | 57.27 | 130,328 | -3.76(-6.16%) |
Sep 27, 2021 | 61.10 | 61.82 | 60.62 | 61.03 | 69,894 | -0.37(-0.60%) |
Sep 24, 2021 | 61.36 | 61.89 | 60.75 | 61.40 | 75,367 | -0.49(-0.79%) |
Sep 23, 2021 | 60.80 | 62.23 | 59.83 | 61.89 | 118,593 | +1.91(+3.18%) |
Sep 22, 2021 | 56.37 | 60.12 | 56.37 | 59.98 | 305,302 | +4.26(+7.65%) |
Sep 21, 2021 | 55.27 | 55.84 | 53.74 | 55.72 | 90,735 | +1.30(+2.39%) |
Sep 20, 2021 | 55.29 | 55.76 | 53.33 | 54.42 | 143,462 | -2.98(-5.19%) |
Sep 17, 2021 | 57.12 | 58.20 | 55.50 | 57.40 | 832,544 | +0.73(+1.29%) |
Sep 16, 2021 | 54.24 | 56.69 | 53.53 | 56.67 | 363,528 | +2.28(+4.19%) |
Sep 15, 2021 | 53.56 | 54.40 | 51.65 | 54.39 | 173,640 | +0.71(+1.32%) |
Sep 14, 2021 | 53.00 | 54.15 | 52.18 | 53.68 | 181,087 | +0.81(+1.53%) |
Sep 13, 2021 | 53.66 | 53.66 | 51.31 | 52.87 | 191,941 | -0.22(-0.41%) |
Sep 10, 2021 | 54.61 | 55.67 | 52.92 | 53.09 | 170,179 | -1.19(-2.19%) |
Sep 09, 2021 | 55.42 | 56.20 | 54.25 | 54.28 | 118,279 | -1.42(-2.55%) |
Sep 08, 2021 | 57.36 | 57.36 | 54.32 | 55.70 | 154,166 | -2.17(-3.75%) |
Sep 07, 2021 | 58.11 | 58.44 | 57.27 | 57.87 | 164,976 | -0.33(-0.57%) |
Sep 03, 2021 | 57.69 | 58.85 | 57.56 | 58.20 | 107,511 | +0.56(+0.97%) |
Sep 02, 2021 | 57.94 | 58.26 | 56.90 | 57.64 | 147,634 | +0.09(+0.16%) |
Sep 01, 2021 | 58.47 | 58.56 | 57.42 | 57.55 | 94,900 | -0.74(-1.27%) |
Aug 31, 2021 | 58.03 | 59.10 | 56.39 | 58.29 | 139,991 | -0.16(-0.27%) |
Aug 30, 2021 | 60.00 | 60.23 | 58.02 | 58.45 | 166,833 | -1.38(-2.31%) |
Aug 27, 2021 | 55.63 | 59.83 | 55.62 | 59.83 | 277,747 | +4.10(+7.36%) |
Aug 26, 2021 | 56.00 | 56.48 | 54.86 | 55.73 | 103,011 | -0.65(-1.15%) |
Aug 25, 2021 | 53.69 | 57.87 | 53.61 | 56.38 | 445,264 | +2.82(+5.27%) |
Aug 24, 2021 | 52.58 | 53.73 | 52.49 | 53.56 | 206,289 | +1.07(+2.04%) |
Aug 23, 2021 | 50.87 | 52.66 | 50.80 | 52.49 | 135,205 | +2.27(+4.52%) |
Aug 20, 2021 | 48.08 | 50.34 | 48.08 | 50.22 | 121,292 | +2.17(+4.52%) |
Aug 19, 2021 | 47.83 | 48.65 | 46.98 | 48.05 | 154,293 | -0.03(-0.06%) |
Aug 18, 2021 | 47.64 | 49.23 | 47.01 | 48.08 | 129,247 | +0.32(+0.67%) |
Aug 17, 2021 | 48.75 | 49.09 | 47.27 | 47.76 | 202,162 | -1.57(-3.18%) |
Aug 16, 2021 | 49.59 | 49.60 | 48.74 | 49.33 | 116,215 | -0.67(-1.34%) |
Aug 13, 2021 | 49.48 | 50.05 | 48.93 | 50.00 | 74,166 | +0.25(+0.50%) |
Aug 12, 2021 | 50.67 | 50.67 | 49.60 | 49.75 | 139,959 | -1.16(-2.28%) |
Aug 11, 2021 | 50.45 | 51.01 | 49.12 | 50.91 | 143,889 | +0.69(+1.37%) |
Aug 10, 2021 | 49.44 | 50.23 | 48.91 | 50.22 | 162,572 | +0.67(+1.35%) |
Aug 09, 2021 | 49.59 | 49.77 | 48.57 | 49.55 | 99,125 | +0.01(+0.02%) |
Aug 06, 2021 | 48.89 | 50.20 | 48.59 | 49.54 | 161,184 | +0.54(+1.10%) |
Aug 05, 2021 | 47.90 | 49.29 | 47.60 | 49.00 | 160,500 | +1.67(+3.53%) |
Aug 04, 2021 | 46.76 | 47.58 | 46.71 | 47.33 | 103,640 | +0.29(+0.62%) |
Aug 03, 2021 | 46.25 | 47.10 | 45.62 | 47.04 | 153,365 | +0.85(+1.84%) |
Aug 02, 2021 | 46.49 | 47.44 | 45.54 | 46.19 | 511,605 | +0.19(+0.41%) |
Jul 30, 2021 | 43.60 | 46.11 | 42.65 | 46.00 | 374,115 | +1.45(+3.25%) |
Jul 29, 2021 | 45.10 | 45.31 | 41.00 | 44.55 | 474,250 | +1.36(+3.15%) |
Jul 28, 2021 | 42.13 | 43.57 | 41.56 | 43.19 | 178,642 | +1.80(+4.35%) |
Jul 27, 2021 | 42.34 | 42.34 | 40.23 | 41.39 | 132,472 | -1.11(-2.61%) |
Jul 26, 2021 | 43.33 | 43.78 | 42.47 | 42.50 | 113,619 | -0.73(-1.69%) |
Jul 23, 2021 | 43.25 | 43.87 | 42.48 | 43.23 | 115,963 | +0.17(+0.39%) |
Jul 22, 2021 | 43.95 | 43.95 | 42.59 | 43.06 | 108,304 | -0.95(-2.16%) |
Jul 21, 2021 | 42.50 | 44.34 | 42.48 | 44.01 | 165,712 | +1.83(+4.34%) |
Jul 20, 2021 | 40.10 | 42.63 | 39.88 | 42.18 | 222,159 | +2.07(+5.16%) |
Jul 19, 2021 | 40.79 | 41.44 | 39.69 | 40.11 | 347,786 | -1.65(-3.95%) |
Jul 16, 2021 | 44.26 | 44.47 | 41.52 | 41.76 | 153,528 | -1.84(-4.22%) |
Jul 15, 2021 | 45.50 | 45.50 | 43.24 | 43.60 | 131,735 | -2.22(-4.85%) |
Jul 14, 2021 | 46.27 | 46.57 | 45.04 | 45.82 | 168,638 | +0.23(+0.50%) |
Jul 13, 2021 | 46.92 | 46.92 | 45.46 | 45.59 | 109,186 | -1.69(-3.57%) |
Jul 12, 2021 | 47.41 | 47.79 | 46.66 | 47.28 | 121,573 | -0.04(-0.08%) |
Jul 09, 2021 | 47.28 | 47.89 | 46.68 | 47.32 | 143,847 | +0.47(+1.00%) |
Jul 08, 2021 | 46.12 | 47.46 | 45.50 | 46.85 | 189,190 | -0.74(-1.55%) |
Jul 07, 2021 | 50.67 | 50.67 | 47.46 | 47.59 | 189,563 | -2.84(-5.63%) |
Jul 06, 2021 | 51.56 | 51.56 | 48.84 | 50.43 | 127,165 | -0.08(-0.16%) |
Jul 02, 2021 | 50.30 | 50.79 | 49.44 | 50.51 | 124,004 | +0.63(+1.26%) |