Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.44 | 59.01 | 57.41 | 57.99 | 438,826 | -0.55(-0.93%) |
Sep 29, 2021 | 58.58 | 58.61 | 56.80 | 58.54 | 570,932 | -0.12(-0.20%) |
Sep 28, 2021 | 60.10 | 60.34 | 57.62 | 58.66 | 524,079 | -0.41(-0.69%) |
Sep 27, 2021 | 57.37 | 60.16 | 57.29 | 59.07 | 711,732 | +3.38(+6.06%) |
Sep 24, 2021 | 55.74 | 57.07 | 54.99 | 55.69 | 367,307 | -0.41(-0.73%) |
Sep 23, 2021 | 55.27 | 56.34 | 54.72 | 56.10 | 526,847 | +1.28(+2.34%) |
Sep 22, 2021 | 54.85 | 56.41 | 54.39 | 54.82 | 634,107 | +1.19(+2.22%) |
Sep 21, 2021 | 52.76 | 55.05 | 52.20 | 53.63 | 1,526,903 | +1.67(+3.21%) |
Sep 20, 2021 | 52.25 | 54.25 | 51.15 | 51.96 | 1,213,338 | -3.13(-5.68%) |
Sep 17, 2021 | 54.71 | 55.50 | 53.68 | 55.09 | 1,246,534 | -0.01(-0.02%) |
Sep 16, 2021 | 54.27 | 55.50 | 53.44 | 55.10 | 1,167,141 | +0.51(+0.93%) |
Sep 15, 2021 | 53.43 | 55.74 | 53.40 | 54.59 | 1,203,667 | +2.20(+4.21%) |
Sep 14, 2021 | 53.19 | 53.96 | 51.31 | 52.38 | 551,750 | +0.12(+0.23%) |
Sep 13, 2021 | 51.85 | 53.12 | 51.26 | 52.27 | 704,815 | +1.61(+3.18%) |
Sep 10, 2021 | 51.36 | 52.09 | 50.47 | 50.66 | 591,997 | +0.33(+0.65%) |
Sep 09, 2021 | 50.32 | 51.24 | 49.84 | 50.33 | 536,006 | -0.67(-1.30%) |
Sep 08, 2021 | 51.22 | 52.29 | 50.09 | 50.99 | 613,716 | +0.14(+0.27%) |
Sep 07, 2021 | 49.94 | 51.75 | 49.20 | 50.86 | 808,476 | +1.39(+2.81%) |
Sep 03, 2021 | 49.78 | 50.60 | 48.85 | 49.47 | 425,446 | -0.33(-0.66%) |
Sep 02, 2021 | 47.40 | 50.54 | 47.39 | 49.79 | 575,929 | +3.04(+6.50%) |
Sep 01, 2021 | 46.17 | 47.31 | 45.25 | 46.76 | 481,966 | +0.14(+0.30%) |
Aug 31, 2021 | 45.47 | 47.09 | 44.94 | 46.62 | 835,452 | +1.13(+2.49%) |
Aug 30, 2021 | 47.01 | 47.01 | 45.01 | 45.48 | 362,691 | -0.88(-1.91%) |
Aug 27, 2021 | 45.11 | 46.89 | 44.23 | 46.37 | 494,284 | +1.92(+4.31%) |
Aug 26, 2021 | 45.08 | 46.01 | 44.35 | 44.45 | 546,001 | -0.51(-1.13%) |
Aug 25, 2021 | 42.51 | 45.27 | 41.76 | 44.96 | 590,115 | +2.25(+5.28%) |
Aug 24, 2021 | 41.63 | 42.81 | 41.20 | 42.70 | 393,688 | +1.71(+4.17%) |
Aug 23, 2021 | 40.40 | 41.20 | 40.15 | 41.00 | 354,665 | +1.86(+4.74%) |
Aug 20, 2021 | 38.98 | 39.69 | 38.17 | 39.14 | 409,348 | -0.04(-0.10%) |
Aug 19, 2021 | 39.05 | 39.65 | 38.14 | 39.18 | 759,864 | -0.94(-2.35%) |
Aug 18, 2021 | 42.22 | 42.89 | 40.02 | 40.12 | 463,071 | -2.07(-4.90%) |
Aug 17, 2021 | 42.38 | 43.81 | 41.97 | 42.19 | 320,216 | -0.63(-1.46%) |
Aug 16, 2021 | 42.70 | 43.72 | 41.72 | 42.81 | 281,087 | -0.86(-1.98%) |
Aug 13, 2021 | 44.88 | 45.12 | 43.63 | 43.68 | 306,744 | -1.53(-3.38%) |
Aug 12, 2021 | 46.18 | 46.57 | 44.48 | 45.21 | 290,855 | -0.93(-2.02%) |
Aug 11, 2021 | 45.07 | 46.15 | 43.80 | 46.14 | 348,500 | +0.55(+1.20%) |
Aug 10, 2021 | 44.60 | 45.78 | 44.30 | 45.59 | 538,909 | +1.46(+3.31%) |
Aug 09, 2021 | 44.29 | 44.60 | 43.35 | 44.13 | 392,619 | -0.80(-1.79%) |
Aug 06, 2021 | 45.04 | 45.69 | 44.34 | 44.94 | 465,761 | +0.57(+1.28%) |
Aug 05, 2021 | 42.99 | 45.72 | 42.71 | 44.37 | 526,417 | +1.67(+3.91%) |
Aug 04, 2021 | 44.19 | 44.64 | 42.09 | 42.70 | 524,795 | -2.74(-6.03%) |
Aug 03, 2021 | 44.76 | 46.37 | 43.50 | 45.44 | 392,037 | -0.25(-0.54%) |
Aug 02, 2021 | 46.32 | 48.02 | 45.05 | 45.69 | 346,542 | -0.87(-1.88%) |
Jul 30, 2021 | 47.46 | 47.66 | 45.32 | 46.57 | 531,168 | -1.29(-2.70%) |
Jul 29, 2021 | 48.20 | 48.48 | 47.28 | 47.86 | 349,538 | +0.23(+0.48%) |
Jul 28, 2021 | 46.89 | 48.22 | 45.99 | 47.63 | 307,861 | +1.41(+3.05%) |
Jul 27, 2021 | 47.66 | 47.66 | 45.05 | 46.22 | 402,416 | -2.09(-4.34%) |
Jul 26, 2021 | 47.82 | 49.14 | 47.73 | 48.31 | 410,228 | +0.49(+1.02%) |
Jul 23, 2021 | 48.70 | 48.70 | 46.72 | 47.83 | 313,180 | -0.35(-0.72%) |
Jul 22, 2021 | 49.42 | 49.54 | 47.08 | 48.17 | 496,555 | -0.36(-0.74%) |
Jul 21, 2021 | 47.14 | 48.90 | 46.92 | 48.53 | 576,945 | +2.32(+5.03%) |
Jul 20, 2021 | 44.06 | 46.37 | 43.21 | 46.21 | 581,345 | +1.97(+4.44%) |
Jul 19, 2021 | 43.97 | 44.50 | 42.41 | 44.24 | 980,908 | -1.80(-3.90%) |
Jul 16, 2021 | 48.93 | 48.95 | 45.67 | 46.04 | 536,227 | -2.25(-4.67%) |
Jul 15, 2021 | 49.66 | 51.29 | 47.78 | 48.29 | 590,530 | -1.90(-3.78%) |
Jul 14, 2021 | 54.69 | 54.69 | 49.96 | 50.19 | 960,433 | -3.86(-7.15%) |
Jul 13, 2021 | 54.01 | 55.11 | 53.61 | 54.05 | 585,854 | -0.09(-0.17%) |
Jul 12, 2021 | 54.24 | 54.94 | 53.62 | 54.14 | 477,180 | -0.90(-1.64%) |
Jul 09, 2021 | 54.89 | 55.11 | 53.62 | 55.05 | 543,228 | +0.85(+1.58%) |
Jul 08, 2021 | 52.70 | 54.79 | 52.57 | 54.19 | 512,240 | +0.47(+0.87%) |
Jul 07, 2021 | 54.70 | 55.95 | 53.08 | 53.73 | 575,423 | -1.12(-2.05%) |
Jul 06, 2021 | 56.94 | 57.13 | 53.56 | 54.85 | 779,512 | -1.83(-3.22%) |
Jul 02, 2021 | 55.89 | 57.18 | 55.80 | 56.67 | 554,949 | +0.20(+0.35%) |