Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 85.00 | 87.24 | 83.46 | 85.55 | 2,311,181 | +10.59(+14.13%) |
Sep 29, 2021 | 74.83 | 77.02 | 73.40 | 74.96 | 271,125 | +1.28(+1.74%) |
Sep 28, 2021 | 74.66 | 75.17 | 70.89 | 73.68 | 258,459 | -2.47(-3.24%) |
Sep 27, 2021 | 77.82 | 78.60 | 75.08 | 76.15 | 166,628 | -1.97(-2.52%) |
Sep 24, 2021 | 79.16 | 80.90 | 77.39 | 78.12 | 132,142 | -1.04(-1.31%) |
Sep 23, 2021 | 77.86 | 80.00 | 73.50 | 79.16 | 369,172 | +2.24(+2.91%) |
Sep 22, 2021 | 73.62 | 77.28 | 73.31 | 76.92 | 333,718 | +3.77(+5.15%) |
Sep 21, 2021 | 72.17 | 73.41 | 70.50 | 73.15 | 237,382 | +2.29(+3.23%) |
Sep 20, 2021 | 70.00 | 71.77 | 69.40 | 70.86 | 257,745 | -0.64(-0.90%) |
Sep 17, 2021 | 69.76 | 71.99 | 69.11 | 71.50 | 611,073 | +1.99(+2.86%) |
Sep 16, 2021 | 67.00 | 70.00 | 66.96 | 69.51 | 152,754 | +2.53(+3.78%) |
Sep 15, 2021 | 65.17 | 67.09 | 63.70 | 66.98 | 151,846 | +1.86(+2.86%) |
Sep 14, 2021 | 65.57 | 66.95 | 64.43 | 65.12 | 170,570 | -0.53(-0.81%) |
Sep 13, 2021 | 69.05 | 69.08 | 65.06 | 65.65 | 186,409 | -3.20(-4.65%) |
Sep 10, 2021 | 68.56 | 70.52 | 67.42 | 68.85 | 132,133 | +0.90(+1.32%) |
Sep 09, 2021 | 66.84 | 69.52 | 66.84 | 67.95 | 123,116 | +1.10(+1.65%) |
Sep 08, 2021 | 69.50 | 69.84 | 66.04 | 66.85 | 157,199 | -2.65(-3.81%) |
Sep 07, 2021 | 70.53 | 72.63 | 69.00 | 69.50 | 108,178 | -1.72(-2.42%) |
Sep 03, 2021 | 70.18 | 73.88 | 69.11 | 71.22 | 291,509 | +1.56(+2.24%) |
Sep 02, 2021 | 67.39 | 70.06 | 66.90 | 69.66 | 271,336 | +2.35(+3.49%) |
Sep 01, 2021 | 65.84 | 67.65 | 65.35 | 67.31 | 132,494 | +1.13(+1.71%) |
Aug 31, 2021 | 66.62 | 67.59 | 65.13 | 66.18 | 131,316 | -0.92(-1.37%) |
Aug 30, 2021 | 67.08 | 67.67 | 65.25 | 67.10 | 99,869 | +0.13(+0.19%) |
Aug 27, 2021 | 64.79 | 69.21 | 64.79 | 66.97 | 242,906 | +2.20(+3.40%) |
Aug 26, 2021 | 64.51 | 65.59 | 64.06 | 64.77 | 114,851 | +0.26(+0.40%) |
Aug 25, 2021 | 64.42 | 65.55 | 63.97 | 64.51 | 109,112 | +0.15(+0.23%) |
Aug 24, 2021 | 61.50 | 65.82 | 61.41 | 64.36 | 237,413 | +2.68(+4.35%) |
Aug 23, 2021 | 59.51 | 62.67 | 59.51 | 61.68 | 155,781 | +3.26(+5.58%) |
Aug 20, 2021 | 57.68 | 59.35 | 57.19 | 58.42 | 110,180 | +0.74(+1.28%) |
Aug 19, 2021 | 57.43 | 57.84 | 55.57 | 57.68 | 142,448 | -0.48(-0.83%) |
Aug 18, 2021 | 59.01 | 59.60 | 57.79 | 58.16 | 93,134 | -0.88(-1.49%) |
Aug 17, 2021 | 58.46 | 59.59 | 57.51 | 59.04 | 159,543 | -1.06(-1.76%) |
Aug 16, 2021 | 60.69 | 61.48 | 59.67 | 60.10 | 131,040 | -2.02(-3.25%) |
Aug 13, 2021 | 63.27 | 63.95 | 60.93 | 62.12 | 90,699 | -1.00(-1.58%) |
Aug 12, 2021 | 61.81 | 63.42 | 61.04 | 63.12 | 94,130 | +1.03(+1.66%) |
Aug 11, 2021 | 61.79 | 62.42 | 60.23 | 62.09 | 107,370 | -0.12(-0.19%) |
Aug 10, 2021 | 64.50 | 64.95 | 61.18 | 62.21 | 146,636 | -2.51(-3.88%) |
Aug 09, 2021 | 64.54 | 65.58 | 63.29 | 64.72 | 165,512 | +0.18(+0.28%) |
Aug 06, 2021 | 67.00 | 67.84 | 63.80 | 64.54 | 252,824 | -2.90(-4.30%) |
Aug 05, 2021 | 63.00 | 68.39 | 60.83 | 67.44 | 541,244 | +9.97(+17.35%) |
Aug 04, 2021 | 55.37 | 59.38 | 55.28 | 57.47 | 216,722 | +1.69(+3.03%) |
Aug 03, 2021 | 54.93 | 56.02 | 53.65 | 55.78 | 112,947 | +0.67(+1.22%) |
Aug 02, 2021 | 55.79 | 56.83 | 54.70 | 55.11 | 165,818 | -0.16(-0.29%) |
Jul 30, 2021 | 54.80 | 55.85 | 53.71 | 55.27 | 90,283 | +0.08(+0.14%) |
Jul 29, 2021 | 54.37 | 55.43 | 53.19 | 55.19 | 161,797 | +1.01(+1.86%) |
Jul 28, 2021 | 51.74 | 54.71 | 51.74 | 54.18 | 115,640 | +2.68(+5.20%) |
Jul 27, 2021 | 52.58 | 52.58 | 50.48 | 51.50 | 112,238 | -1.85(-3.47%) |
Jul 26, 2021 | 53.66 | 53.79 | 52.09 | 53.35 | 148,764 | -0.51(-0.95%) |
Jul 23, 2021 | 54.29 | 54.38 | 53.12 | 53.86 | 94,267 | -0.10(-0.19%) |
Jul 22, 2021 | 54.08 | 54.67 | 53.42 | 53.96 | 100,858 | -0.02(-0.04%) |
Jul 21, 2021 | 52.28 | 54.06 | 52.00 | 53.98 | 126,587 | +1.98(+3.81%) |
Jul 20, 2021 | 50.90 | 52.38 | 50.75 | 52.00 | 175,841 | +0.84(+1.64%) |
Jul 19, 2021 | 49.74 | 51.63 | 49.09 | 51.16 | 208,604 | +0.15(+0.29%) |
Jul 16, 2021 | 51.16 | 51.86 | 49.87 | 51.01 | 82,232 | +0.08(+0.16%) |
Jul 15, 2021 | 51.87 | 52.48 | 49.60 | 50.93 | 92,955 | -1.13(-2.17%) |
Jul 14, 2021 | 53.96 | 54.00 | 51.54 | 52.06 | 107,547 | -1.29(-2.42%) |
Jul 13, 2021 | 55.33 | 55.33 | 52.93 | 53.35 | 98,262 | -2.32(-4.17%) |
Jul 12, 2021 | 55.09 | 56.32 | 54.68 | 55.67 | 67,936 | +0.21(+0.38%) |
Jul 09, 2021 | 56.52 | 56.52 | 54.84 | 55.46 | 99,158 | -0.80(-1.42%) |
Jul 08, 2021 | 56.11 | 57.31 | 54.54 | 56.26 | 145,086 | -1.23(-2.14%) |
Jul 07, 2021 | 58.27 | 58.64 | 56.00 | 57.49 | 114,590 | -1.02(-1.74%) |
Jul 06, 2021 | 58.51 | 58.83 | 57.19 | 58.51 | 103,166 | -0.01(-0.02%) |
Jul 02, 2021 | 59.14 | 59.38 | 56.64 | 58.52 | 106,290 | -0.62(-1.05%) |