Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.09 | 55.80 | 54.54 | 54.68 | 516,692 | +0.04(+0.07%) |
Sep 29, 2021 | 55.95 | 56.24 | 54.29 | 54.64 | 564,974 | -0.95(-1.71%) |
Sep 28, 2021 | 58.05 | 58.05 | 55.39 | 55.59 | 631,745 | -3.30(-5.60%) |
Sep 27, 2021 | 57.64 | 59.20 | 56.43 | 58.89 | 486,770 | +0.94(+1.62%) |
Sep 24, 2021 | 59.82 | 60.39 | 57.83 | 57.95 | 582,332 | -2.56(-4.23%) |
Sep 23, 2021 | 60.45 | 60.81 | 59.73 | 60.51 | 321,009 | +0.27(+0.45%) |
Sep 22, 2021 | 60.70 | 61.00 | 59.61 | 60.24 | 298,587 | -0.09(-0.15%) |
Sep 21, 2021 | 58.95 | 60.83 | 58.80 | 60.33 | 357,204 | +1.75(+2.99%) |
Sep 20, 2021 | 60.70 | 61.36 | 57.40 | 58.58 | 653,498 | -3.84(-6.15%) |
Sep 17, 2021 | 61.74 | 62.55 | 60.91 | 62.42 | 888,312 | +1.27(+2.08%) |
Sep 16, 2021 | 60.32 | 61.85 | 60.27 | 61.15 | 404,586 | +0.18(+0.30%) |
Sep 15, 2021 | 61.13 | 61.40 | 59.85 | 60.97 | 568,917 | -0.55(-0.89%) |
Sep 14, 2021 | 62.48 | 62.92 | 60.88 | 61.52 | 696,740 | -0.93(-1.49%) |
Sep 13, 2021 | 62.63 | 63.08 | 60.60 | 62.45 | 633,453 | -0.31(-0.49%) |
Sep 10, 2021 | 63.81 | 64.00 | 62.26 | 62.76 | 413,329 | -0.37(-0.59%) |
Sep 09, 2021 | 62.81 | 64.20 | 62.51 | 63.13 | 224,159 | +0.10(+0.16%) |
Sep 08, 2021 | 62.87 | 63.78 | 61.54 | 63.03 | 387,661 | +0.16(+0.25%) |
Sep 07, 2021 | 65.74 | 65.75 | 62.77 | 62.87 | 566,179 | -2.38(-3.65%) |
Sep 03, 2021 | 65.00 | 66.49 | 64.00 | 65.25 | 518,848 | +0.64(+0.99%) |
Sep 02, 2021 | 63.50 | 65.95 | 62.90 | 64.61 | 850,094 | +1.89(+3.01%) |
Sep 01, 2021 | 62.17 | 64.81 | 61.71 | 62.72 | 1,129,914 | +3.03(+5.08%) |
Aug 31, 2021 | 58.70 | 59.85 | 58.65 | 59.69 | 482,636 | +0.98(+1.67%) |
Aug 30, 2021 | 58.76 | 59.97 | 58.28 | 58.71 | 547,808 | +0.10(+0.17%) |
Aug 27, 2021 | 56.26 | 58.75 | 56.01 | 58.61 | 684,918 | +2.79(+5.00%) |
Aug 26, 2021 | 58.50 | 59.13 | 55.75 | 55.82 | 410,932 | -2.95(-5.02%) |
Aug 25, 2021 | 59.76 | 59.76 | 58.28 | 58.77 | 432,939 | -0.47(-0.79%) |
Aug 24, 2021 | 58.17 | 59.37 | 57.31 | 59.24 | 532,302 | +1.61(+2.79%) |
Aug 23, 2021 | 55.26 | 57.70 | 55.11 | 57.63 | 614,980 | +2.99(+5.47%) |
Aug 20, 2021 | 53.55 | 55.17 | 53.35 | 54.64 | 479,874 | +0.89(+1.66%) |
Aug 19, 2021 | 54.68 | 55.09 | 53.55 | 53.75 | 601,118 | -1.03(-1.88%) |
Aug 18, 2021 | 56.62 | 56.62 | 54.60 | 54.78 | 646,747 | -0.47(-0.85%) |
Aug 17, 2021 | 56.59 | 56.61 | 54.42 | 55.25 | 811,288 | -2.15(-3.75%) |
Aug 16, 2021 | 59.10 | 59.25 | 56.75 | 57.40 | 835,486 | -2.26(-3.79%) |
Aug 13, 2021 | 59.69 | 60.27 | 58.66 | 59.66 | 527,684 | +0.29(+0.49%) |
Aug 12, 2021 | 58.67 | 60.50 | 57.13 | 59.37 | 1,643,378 | -3.48(-5.54%) |
Aug 11, 2021 | 64.71 | 64.71 | 62.13 | 62.85 | 753,011 | -1.26(-1.97%) |
Aug 10, 2021 | 66.58 | 66.58 | 63.05 | 64.11 | 696,094 | -1.89(-2.86%) |
Aug 09, 2021 | 65.02 | 66.75 | 64.70 | 66.00 | 472,563 | +1.44(+2.23%) |
Aug 06, 2021 | 69.77 | 69.91 | 64.24 | 64.56 | 805,729 | -4.44(-6.43%) |
Aug 05, 2021 | 68.00 | 70.04 | 67.91 | 69.00 | 496,743 | +0.66(+0.97%) |
Aug 04, 2021 | 65.95 | 69.08 | 65.95 | 68.34 | 436,446 | +1.94(+2.92%) |
Aug 03, 2021 | 67.62 | 67.82 | 65.58 | 66.40 | 519,936 | -1.56(-2.30%) |
Aug 02, 2021 | 68.01 | 69.41 | 66.71 | 67.96 | 300,313 | +0.26(+0.38%) |
Jul 30, 2021 | 67.62 | 69.26 | 67.37 | 67.70 | 478,435 | -0.63(-0.92%) |
Jul 29, 2021 | 70.50 | 70.86 | 68.18 | 68.33 | 304,462 | -1.79(-2.55%) |
Jul 28, 2021 | 67.47 | 71.22 | 67.47 | 70.12 | 697,998 | +3.10(+4.63%) |
Jul 27, 2021 | 67.84 | 67.89 | 65.29 | 67.02 | 576,580 | -1.22(-1.79%) |
Jul 26, 2021 | 69.21 | 70.00 | 67.23 | 68.24 | 325,573 | -1.64(-2.35%) |
Jul 23, 2021 | 70.11 | 70.56 | 68.03 | 69.88 | 278,593 | -0.20(-0.29%) |
Jul 22, 2021 | 71.16 | 71.89 | 69.21 | 70.08 | 382,215 | -1.18(-1.66%) |
Jul 21, 2021 | 69.93 | 71.35 | 68.95 | 71.26 | 285,229 | +1.61(+2.31%) |
Jul 20, 2021 | 68.76 | 70.23 | 67.37 | 69.65 | 463,373 | +1.09(+1.59%) |
Jul 19, 2021 | 65.50 | 69.60 | 65.33 | 68.56 | 568,537 | +1.38(+2.05%) |
Jul 16, 2021 | 67.93 | 68.38 | 65.50 | 67.18 | 409,484 | -0.28(-0.42%) |
Jul 15, 2021 | 66.69 | 67.59 | 65.20 | 67.46 | 645,704 | +0.18(+0.27%) |
Jul 14, 2021 | 69.92 | 70.01 | 66.95 | 67.28 | 898,900 | -1.91(-2.76%) |
Jul 13, 2021 | 73.06 | 73.80 | 69.10 | 69.19 | 950,288 | -4.88(-6.59%) |
Jul 12, 2021 | 76.28 | 76.81 | 73.74 | 74.07 | 323,588 | -2.11(-2.77%) |
Jul 09, 2021 | 74.76 | 76.20 | 74.41 | 76.18 | 181,879 | +0.71(+0.94%) |
Jul 08, 2021 | 70.36 | 76.40 | 70.00 | 75.47 | 717,672 | +2.89(+3.98%) |
Jul 07, 2021 | 75.76 | 75.98 | 71.77 | 72.58 | 554,021 | -2.93(-3.88%) |
Jul 06, 2021 | 75.72 | 76.45 | 74.06 | 75.51 | 702,957 | -0.34(-0.45%) |
Jul 02, 2021 | 76.53 | 77.39 | 74.62 | 75.85 | 341,246 | -0.70(-0.91%) |