Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 67.94 | 72.59 | 67.53 | 71.26 | 973,477 | +4.59(+6.89%) |
Sep 29, 2021 | 68.10 | 68.37 | 64.76 | 66.67 | 779,760 | +0.86(+1.31%) |
Sep 28, 2021 | 64.54 | 67.08 | 63.65 | 65.81 | 390,249 | +1.60(+2.49%) |
Sep 27, 2021 | 61.58 | 64.91 | 61.22 | 64.21 | 688,744 | +4.24(+7.07%) |
Sep 24, 2021 | 60.74 | 61.70 | 59.61 | 59.97 | 405,681 | -1.84(-2.98%) |
Sep 23, 2021 | 60.60 | 61.84 | 59.86 | 61.81 | 721,789 | +2.14(+3.59%) |
Sep 22, 2021 | 60.30 | 61.63 | 59.60 | 59.67 | 606,235 | +1.08(+1.84%) |
Sep 21, 2021 | 59.92 | 59.92 | 57.32 | 58.59 | 260,658 | -0.08(-0.13%) |
Sep 20, 2021 | 58.57 | 59.54 | 56.63 | 58.67 | 487,974 | -2.24(-3.68%) |
Sep 17, 2021 | 61.17 | 61.89 | 59.17 | 60.91 | 690,157 | -0.57(-0.92%) |
Sep 16, 2021 | 63.39 | 63.91 | 60.76 | 61.48 | 534,586 | -2.43(-3.80%) |
Sep 15, 2021 | 63.45 | 66.15 | 63.28 | 63.91 | 529,083 | +0.85(+1.34%) |
Sep 14, 2021 | 64.31 | 65.01 | 62.24 | 63.06 | 294,707 | -0.94(-1.46%) |
Sep 13, 2021 | 65.68 | 66.51 | 63.19 | 64.00 | 342,521 | -1.28(-1.97%) |
Sep 10, 2021 | 65.30 | 67.23 | 64.10 | 65.28 | 422,305 | +1.58(+2.48%) |
Sep 09, 2021 | 62.61 | 64.42 | 62.25 | 63.70 | 613,935 | +0.97(+1.54%) |
Sep 08, 2021 | 63.98 | 65.21 | 62.12 | 62.73 | 366,990 | -1.61(-2.51%) |
Sep 07, 2021 | 63.09 | 65.45 | 63.09 | 64.35 | 403,134 | +1.40(+2.22%) |
Sep 03, 2021 | 62.97 | 63.80 | 61.96 | 62.95 | 235,643 | +0.28(+0.45%) |
Sep 02, 2021 | 63.12 | 64.35 | 61.31 | 62.66 | 532,035 | +2.07(+3.41%) |
Sep 01, 2021 | 58.64 | 60.64 | 57.46 | 60.60 | 476,125 | +2.44(+4.20%) |
Aug 31, 2021 | 58.16 | 59.36 | 56.85 | 58.15 | 258,231 | -0.02(-0.04%) |
Aug 30, 2021 | 60.16 | 60.16 | 57.40 | 58.18 | 253,182 | -1.44(-2.42%) |
Aug 27, 2021 | 57.12 | 60.82 | 57.01 | 59.62 | 741,955 | +2.75(+4.84%) |
Aug 26, 2021 | 56.97 | 58.30 | 56.66 | 56.87 | 297,850 | -0.08(-0.15%) |
Aug 25, 2021 | 56.06 | 58.31 | 55.70 | 56.95 | 412,210 | +0.71(+1.27%) |
Aug 24, 2021 | 53.37 | 56.36 | 53.37 | 56.24 | 763,096 | +3.31(+6.26%) |
Aug 23, 2021 | 51.00 | 54.16 | 51.00 | 52.93 | 659,000 | +3.47(+7.02%) |
Aug 20, 2021 | 46.35 | 50.28 | 46.35 | 49.46 | 510,938 | +2.78(+5.96%) |
Aug 19, 2021 | 48.53 | 49.91 | 45.72 | 46.67 | 685,042 | -2.90(-5.84%) |
Aug 18, 2021 | 52.01 | 53.14 | 49.39 | 49.57 | 509,937 | -2.70(-5.16%) |
Aug 17, 2021 | 54.00 | 56.89 | 51.40 | 52.27 | 615,095 | -1.73(-3.20%) |
Aug 16, 2021 | 51.91 | 54.59 | 51.50 | 54.00 | 424,572 | +1.91(+3.66%) |
Aug 13, 2021 | 52.20 | 52.74 | 51.51 | 52.09 | 218,525 | -0.20(-0.38%) |
Aug 12, 2021 | 51.78 | 52.76 | 50.62 | 52.29 | 302,881 | +0.45(+0.87%) |
Aug 11, 2021 | 50.12 | 53.39 | 49.66 | 51.84 | 455,997 | +2.26(+4.56%) |
Aug 10, 2021 | 48.38 | 50.82 | 48.10 | 49.58 | 299,279 | +1.26(+2.61%) |
Aug 09, 2021 | 50.29 | 50.75 | 47.15 | 48.32 | 585,870 | -2.60(-5.10%) |
Aug 06, 2021 | 51.08 | 51.75 | 50.05 | 50.92 | 262,502 | +0.33(+0.65%) |
Aug 05, 2021 | 50.80 | 52.51 | 50.50 | 50.59 | 231,202 | -0.18(-0.36%) |
Aug 04, 2021 | 50.55 | 51.26 | 49.76 | 50.77 | 686,428 | -0.24(-0.47%) |
Aug 03, 2021 | 49.92 | 51.78 | 49.05 | 51.01 | 502,129 | +0.66(+1.31%) |
Aug 02, 2021 | 50.39 | 51.98 | 50.03 | 50.35 | 1,030,857 | -0.15(-0.29%) |
Jul 30, 2021 | 52.40 | 52.40 | 49.93 | 50.49 | 421,499 | -2.10(-3.99%) |
Jul 29, 2021 | 49.49 | 53.23 | 49.26 | 52.59 | 592,549 | +3.45(+7.02%) |
Jul 28, 2021 | 50.59 | 51.00 | 48.79 | 49.14 | 545,873 | +0.37(+0.76%) |
Jul 27, 2021 | 47.63 | 49.35 | 46.66 | 48.77 | 500,964 | +0.83(+1.73%) |
Jul 26, 2021 | 46.37 | 49.28 | 46.37 | 47.94 | 421,243 | +1.30(+2.78%) |
Jul 23, 2021 | 46.30 | 46.90 | 45.02 | 46.64 | 359,178 | +0.03(+0.07%) |
Jul 22, 2021 | 45.63 | 47.39 | 44.84 | 46.61 | 276,778 | +1.25(+2.76%) |
Jul 21, 2021 | 44.80 | 46.21 | 44.24 | 45.36 | 327,418 | +1.40(+3.18%) |
Jul 20, 2021 | 43.33 | 44.42 | 42.65 | 43.96 | 348,690 | +0.85(+1.96%) |
Jul 19, 2021 | 42.13 | 43.71 | 41.04 | 43.12 | 434,822 | -0.49(-1.13%) |
Jul 16, 2021 | 45.64 | 45.64 | 43.01 | 43.61 | 389,097 | -1.67(-3.70%) |
Jul 15, 2021 | 46.21 | 47.37 | 44.09 | 45.28 | 574,539 | -0.72(-1.57%) |
Jul 14, 2021 | 46.81 | 48.12 | 45.71 | 46.01 | 333,443 | +0.02(+0.05%) |
Jul 13, 2021 | 45.74 | 47.21 | 44.02 | 45.98 | 280,640 | -0.48(-1.04%) |
Jul 12, 2021 | 46.40 | 47.76 | 46.10 | 46.47 | 224,762 | -0.56(-1.19%) |
Jul 09, 2021 | 46.86 | 47.96 | 45.75 | 47.03 | 392,215 | +0.69(+1.49%) |
Jul 08, 2021 | 43.06 | 47.21 | 42.72 | 46.34 | 480,332 | +1.64(+3.68%) |
Jul 07, 2021 | 43.42 | 48.04 | 42.93 | 44.69 | 935,646 | +1.31(+3.03%) |
Jul 06, 2021 | 45.44 | 45.68 | 41.67 | 43.38 | 500,528 | -1.76(-3.90%) |
Jul 02, 2021 | 44.91 | 45.87 | 44.91 | 45.14 | 381,031 | +0.73(+1.64%) |