Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.66 | 55.07 | 52.01 | 54.46 | 404,990 | +1.79(+3.40%) |
Sep 29, 2021 | 50.07 | 53.42 | 49.50 | 52.67 | 495,779 | +3.35(+6.79%) |
Sep 28, 2021 | 50.99 | 51.00 | 49.31 | 49.32 | 354,233 | -2.09(-4.07%) |
Sep 27, 2021 | 51.80 | 53.22 | 51.00 | 51.41 | 176,494 | -0.83(-1.59%) |
Sep 24, 2021 | 53.79 | 53.91 | 52.13 | 52.24 | 174,067 | -1.66(-3.08%) |
Sep 23, 2021 | 52.46 | 54.56 | 52.46 | 53.90 | 208,915 | +1.47(+2.80%) |
Sep 22, 2021 | 51.21 | 53.17 | 51.20 | 52.43 | 260,633 | +2.04(+4.05%) |
Sep 21, 2021 | 51.32 | 52.03 | 49.60 | 50.39 | 283,929 | +0.10(+0.20%) |
Sep 20, 2021 | 50.50 | 51.50 | 49.38 | 50.29 | 453,247 | -3.34(-6.23%) |
Sep 17, 2021 | 53.03 | 53.99 | 52.80 | 53.63 | 304,340 | -0.23(-0.43%) |
Sep 16, 2021 | 56.39 | 56.39 | 53.06 | 53.86 | 328,217 | -3.48(-6.07%) |
Sep 15, 2021 | 55.33 | 57.42 | 54.77 | 57.34 | 225,011 | +2.05(+3.71%) |
Sep 14, 2021 | 56.26 | 57.48 | 55.02 | 55.29 | 245,643 | -0.91(-1.62%) |
Sep 13, 2021 | 55.51 | 56.21 | 53.18 | 56.20 | 292,471 | +1.05(+1.90%) |
Sep 10, 2021 | 54.83 | 56.60 | 54.83 | 55.15 | 196,570 | +0.84(+1.55%) |
Sep 09, 2021 | 53.74 | 56.95 | 52.53 | 54.31 | 290,979 | +1.50(+2.84%) |
Sep 08, 2021 | 54.66 | 55.20 | 52.02 | 52.81 | 354,184 | -2.10(-3.82%) |
Sep 07, 2021 | 59.54 | 59.70 | 54.50 | 54.91 | 636,832 | -5.22(-8.68%) |
Sep 03, 2021 | 59.73 | 61.68 | 59.35 | 60.13 | 271,454 | +0.91(+1.54%) |
Sep 02, 2021 | 58.49 | 60.58 | 58.49 | 59.22 | 233,195 | +0.64(+1.09%) |
Sep 01, 2021 | 58.57 | 60.35 | 57.25 | 58.58 | 255,434 | -0.30(-0.51%) |
Aug 31, 2021 | 58.46 | 59.83 | 56.22 | 58.88 | 222,826 | +0.36(+0.62%) |
Aug 30, 2021 | 56.91 | 60.18 | 56.02 | 58.52 | 342,695 | +2.79(+5.01%) |
Aug 27, 2021 | 53.88 | 56.97 | 53.51 | 55.73 | 258,190 | +1.80(+3.34%) |
Aug 26, 2021 | 55.68 | 56.76 | 53.50 | 53.93 | 267,841 | -2.26(-4.02%) |
Aug 25, 2021 | 54.58 | 58.00 | 53.41 | 56.19 | 239,534 | +1.58(+2.89%) |
Aug 24, 2021 | 53.98 | 54.99 | 53.10 | 54.61 | 244,837 | +1.28(+2.40%) |
Aug 23, 2021 | 53.02 | 53.98 | 52.16 | 53.33 | 227,195 | +1.35(+2.60%) |
Aug 20, 2021 | 49.90 | 52.30 | 49.82 | 51.98 | 312,856 | +2.09(+4.19%) |
Aug 19, 2021 | 50.28 | 51.72 | 48.21 | 49.89 | 486,884 | -1.31(-2.56%) |
Aug 18, 2021 | 53.35 | 54.80 | 51.10 | 51.20 | 514,935 | -3.26(-5.99%) |
Aug 17, 2021 | 58.47 | 60.10 | 54.00 | 54.46 | 513,949 | -5.64(-9.38%) |
Aug 16, 2021 | 62.83 | 64.17 | 59.72 | 60.10 | 340,595 | -4.04(-6.30%) |
Aug 13, 2021 | 66.40 | 66.70 | 63.61 | 64.14 | 247,545 | -1.04(-1.60%) |
Aug 12, 2021 | 64.24 | 65.70 | 63.10 | 65.18 | 239,609 | +0.63(+0.98%) |
Aug 11, 2021 | 65.00 | 65.50 | 63.16 | 64.55 | 315,754 | +0.39(+0.61%) |
Aug 10, 2021 | 60.95 | 65.00 | 60.95 | 64.16 | 380,770 | +4.05(+6.74%) |
Aug 09, 2021 | 58.86 | 61.20 | 58.70 | 60.11 | 385,766 | +0.33(+0.55%) |
Aug 06, 2021 | 58.74 | 60.75 | 57.81 | 59.78 | 258,450 | +1.69(+2.91%) |
Aug 05, 2021 | 56.25 | 59.23 | 55.25 | 58.09 | 374,549 | +1.75(+3.11%) |
Aug 04, 2021 | 55.92 | 58.49 | 55.02 | 56.34 | 425,608 | +0.81(+1.46%) |
Aug 03, 2021 | 54.24 | 55.55 | 53.21 | 55.53 | 191,969 | +0.66(+1.20%) |
Aug 02, 2021 | 55.78 | 57.55 | 54.15 | 54.87 | 403,372 | -0.19(-0.35%) |
Jul 30, 2021 | 55.02 | 56.15 | 53.82 | 55.06 | 251,275 | -0.69(-1.24%) |
Jul 29, 2021 | 53.94 | 58.00 | 53.50 | 55.75 | 439,175 | +3.20(+6.09%) |
Jul 28, 2021 | 51.21 | 52.73 | 50.60 | 52.55 | 254,536 | +1.98(+3.92%) |
Jul 27, 2021 | 52.27 | 52.27 | 48.74 | 50.57 | 421,128 | -2.43(-4.58%) |
Jul 26, 2021 | 52.18 | 55.06 | 50.68 | 53.00 | 365,902 | +0.68(+1.30%) |
Jul 23, 2021 | 56.75 | 56.79 | 52.32 | 52.32 | 428,015 | -3.37(-6.05%) |
Jul 22, 2021 | 57.58 | 58.00 | 54.05 | 55.69 | 462,312 | -1.92(-3.33%) |
Jul 21, 2021 | 47.29 | 58.40 | 47.06 | 57.61 | 1,288,214 | +7.09(+14.03%) |
Jul 20, 2021 | 63.56 | 63.88 | 50.10 | 50.52 | 1,893,096 | -12.56(-19.91%) |
Jul 19, 2021 | 61.35 | 64.38 | 60.88 | 63.08 | 355,236 | -1.32(-2.05%) |
Jul 16, 2021 | 68.40 | 68.61 | 63.75 | 64.40 | 460,657 | -3.31(-4.89%) |
Jul 15, 2021 | 67.00 | 69.69 | 66.46 | 67.71 | 233,619 | +0.72(+1.07%) |
Jul 14, 2021 | 70.13 | 72.47 | 66.80 | 66.99 | 306,266 | -2.20(-3.18%) |
Jul 13, 2021 | 72.97 | 72.98 | 68.34 | 69.19 | 310,176 | -3.76(-5.15%) |
Jul 12, 2021 | 71.05 | 74.51 | 70.75 | 72.95 | 316,472 | +1.90(+2.67%) |
Jul 09, 2021 | 68.26 | 71.97 | 67.50 | 71.05 | 211,224 | +3.19(+4.70%) |
Jul 08, 2021 | 67.00 | 68.52 | 65.52 | 67.86 | 290,642 | -0.31(-0.45%) |
Jul 07, 2021 | 71.40 | 72.74 | 67.07 | 68.17 | 442,079 | -2.71(-3.82%) |
Jul 06, 2021 | 78.05 | 78.35 | 70.16 | 70.88 | 683,950 | -6.92(-8.89%) |
Jul 02, 2021 | 77.24 | 78.22 | 76.00 | 77.80 | 146,131 | +1.08(+1.41%) |