Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.50 | 56.00 | 52.40 | 55.00 | 866,048 | +2.90(+5.57%) |
Sep 29, 2021 | 54.70 | 55.40 | 52.00 | 52.10 | 747,272 | -2.50(-4.58%) |
Sep 28, 2021 | 54.90 | 55.20 | 53.40 | 54.60 | 892,285 | -0.80(-1.44%) |
Sep 27, 2021 | 55.60 | 56.70 | 54.30 | 55.40 | 746,688 | +0.50(+0.91%) |
Sep 24, 2021 | 55.50 | 56.00 | 54.60 | 54.90 | 466,394 | -1.50(-2.66%) |
Sep 23, 2021 | 55.20 | 56.50 | 54.30 | 56.40 | 674,082 | +1.80(+3.30%) |
Sep 22, 2021 | 52.70 | 55.60 | 52.00 | 54.60 | 994,342 | +2.70(+5.20%) |
Sep 21, 2021 | 52.20 | 53.00 | 51.30 | 51.90 | 652,440 | +0.20(+0.39%) |
Sep 20, 2021 | 53.20 | 53.80 | 50.60 | 51.70 | 1,309,398 | -3.90(-7.01%) |
Sep 17, 2021 | 54.30 | 55.70 | 53.20 | 55.60 | 1,426,883 | +2.70(+5.10%) |
Sep 16, 2021 | 53.60 | 53.60 | 51.30 | 52.90 | 856,162 | +0.10(+0.19%) |
Sep 15, 2021 | 51.80 | 53.20 | 51.20 | 52.80 | 440,086 | +0.80(+1.54%) |
Sep 14, 2021 | 53.80 | 54.30 | 51.40 | 52.00 | 837,872 | -1.50(-2.80%) |
Sep 13, 2021 | 56.00 | 56.00 | 53.00 | 53.50 | 851,141 | -2.20(-3.95%) |
Sep 10, 2021 | 57.90 | 58.20 | 55.70 | 55.70 | 617,314 | -2.20(-3.80%) |
Sep 09, 2021 | 55.20 | 59.30 | 54.75 | 57.90 | 996,481 | +2.70(+4.89%) |
Sep 08, 2021 | 57.90 | 57.90 | 54.60 | 55.20 | 571,218 | -2.70(-4.66%) |
Sep 07, 2021 | 58.30 | 59.80 | 57.60 | 57.90 | 584,541 | -0.70(-1.19%) |
Sep 03, 2021 | 59.20 | 59.90 | 57.50 | 58.60 | 504,161 | -1.00(-1.68%) |
Sep 02, 2021 | 59.40 | 60.80 | 58.90 | 59.60 | 777,346 | +0.70(+1.19%) |
Sep 01, 2021 | 57.90 | 59.40 | 57.60 | 58.90 | 546,713 | +0.60(+1.03%) |
Aug 31, 2021 | 57.20 | 59.40 | 56.60 | 58.30 | 696,729 | +1.00(+1.75%) |
Aug 30, 2021 | 59.30 | 59.50 | 56.90 | 57.30 | 802,988 | -1.50(-2.55%) |
Aug 27, 2021 | 56.90 | 59.80 | 56.60 | 58.80 | 695,026 | +2.10(+3.70%) |
Aug 26, 2021 | 58.80 | 59.40 | 56.35 | 56.70 | 540,873 | -1.60(-2.74%) |
Aug 25, 2021 | 57.20 | 60.00 | 56.80 | 58.30 | 969,511 | +0.50(+0.87%) |
Aug 24, 2021 | 56.10 | 58.00 | 54.60 | 57.80 | 664,694 | +2.10(+3.77%) |
Aug 23, 2021 | 54.20 | 56.00 | 53.50 | 55.70 | 642,601 | +1.80(+3.34%) |
Aug 20, 2021 | 51.50 | 54.30 | 51.40 | 53.90 | 738,554 | +2.50(+4.86%) |
Aug 19, 2021 | 51.80 | 54.00 | 51.20 | 51.40 | 800,572 | -1.00(-1.91%) |
Aug 18, 2021 | 54.70 | 54.75 | 52.20 | 52.40 | 787,187 | -1.00(-1.87%) |
Aug 17, 2021 | 54.60 | 55.80 | 52.10 | 53.40 | 966,782 | -2.10(-3.78%) |
Aug 16, 2021 | 56.50 | 56.70 | 54.30 | 55.50 | 892,144 | -1.40(-2.46%) |
Aug 13, 2021 | 59.50 | 59.90 | 56.65 | 56.90 | 703,249 | -2.70(-4.53%) |
Aug 12, 2021 | 60.00 | 60.30 | 58.35 | 59.60 | 459,440 | -0.80(-1.32%) |
Aug 11, 2021 | 61.30 | 61.40 | 57.80 | 60.40 | 956,628 | -0.80(-1.31%) |
Aug 10, 2021 | 62.00 | 62.80 | 61.10 | 61.20 | 653,819 | -0.60(-0.97%) |
Aug 09, 2021 | 62.80 | 63.70 | 61.60 | 61.80 | 840,009 | -1.40(-2.22%) |
Aug 06, 2021 | 62.20 | 63.50 | 60.20 | 63.20 | 813,847 | +0.80(+1.28%) |
Aug 05, 2021 | 57.10 | 63.10 | 55.70 | 62.40 | 1,514,298 | +3.80(+6.48%) |
Aug 04, 2021 | 59.00 | 61.60 | 58.40 | 58.60 | 1,296,584 | -0.60(-1.01%) |
Aug 03, 2021 | 61.30 | 61.29 | 57.80 | 59.20 | 816,292 | -1.10(-1.82%) |
Aug 02, 2021 | 60.00 | 61.80 | 58.90 | 60.30 | 761,375 | +1.00(+1.69%) |
Jul 30, 2021 | 60.00 | 61.10 | 58.70 | 59.30 | 619,914 | -1.60(-2.63%) |
Jul 29, 2021 | 62.20 | 63.30 | 59.90 | 60.90 | 670,810 | -1.00(-1.62%) |
Jul 28, 2021 | 58.40 | 62.60 | 58.20 | 61.90 | 918,414 | +4.10(+7.09%) |
Jul 27, 2021 | 57.90 | 59.83 | 55.90 | 57.80 | 726,704 | -0.90(-1.53%) |
Jul 26, 2021 | 59.20 | 60.70 | 57.30 | 58.70 | 733,425 | -1.00(-1.68%) |
Jul 23, 2021 | 61.20 | 61.70 | 58.80 | 59.70 | 653,738 | -1.90(-3.08%) |
Jul 22, 2021 | 63.80 | 64.70 | 61.00 | 61.60 | 750,709 | -2.10(-3.30%) |
Jul 21, 2021 | 61.00 | 64.40 | 60.20 | 63.70 | 927,928 | +2.30(+3.75%) |
Jul 20, 2021 | 59.20 | 61.70 | 55.80 | 61.40 | 1,246,676 | +2.40(+4.07%) |
Jul 19, 2021 | 56.10 | 60.00 | 55.10 | 59.00 | 1,152,199 | +1.30(+2.25%) |
Jul 16, 2021 | 58.40 | 59.10 | 56.80 | 57.70 | 1,015,800 | -0.70(-1.20%) |
Jul 15, 2021 | 57.40 | 61.50 | 55.80 | 58.40 | 1,287,918 | +1.20(+2.10%) |
Jul 14, 2021 | 61.23 | 61.30 | 57.00 | 57.20 | 1,327,344 | -3.70(-6.08%) |
Jul 13, 2021 | 64.30 | 64.90 | 60.80 | 60.90 | 947,728 | -4.30(-6.60%) |
Jul 12, 2021 | 66.90 | 67.60 | 63.00 | 65.20 | 909,370 | -2.30(-3.41%) |
Jul 09, 2021 | 65.20 | 68.50 | 63.50 | 67.50 | 911,277 | +1.90(+2.90%) |
Jul 08, 2021 | 59.40 | 66.30 | 58.50 | 65.60 | 1,298,643 | +2.70(+4.29%) |
Jul 07, 2021 | 65.70 | 65.70 | 61.00 | 62.90 | 1,452,610 | -2.90(-4.41%) |
Jul 06, 2021 | 68.10 | 68.80 | 65.30 | 65.80 | 983,121 | -1.40(-2.08%) |
Jul 02, 2021 | 68.50 | 69.80 | 66.30 | 67.20 | 1,060,751 | -1.00(-1.47%) |