Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.79 | 64.22 | 60.02 | 60.06 | 415,332 | -3.25(-5.13%) |
Sep 29, 2021 | 63.00 | 63.95 | 62.57 | 63.31 | 254,465 | +1.02(+1.64%) |
Sep 28, 2021 | 63.49 | 63.66 | 61.57 | 62.29 | 224,334 | -1.98(-3.08%) |
Sep 27, 2021 | 63.15 | 64.47 | 62.10 | 64.27 | 299,410 | +0.92(+1.45%) |
Sep 24, 2021 | 63.07 | 64.23 | 62.50 | 63.35 | 156,596 | -0.43(-0.67%) |
Sep 23, 2021 | 63.26 | 64.08 | 63.26 | 63.78 | 168,841 | +0.95(+1.51%) |
Sep 22, 2021 | 62.21 | 63.67 | 61.79 | 62.83 | 273,015 | +1.06(+1.72%) |
Sep 21, 2021 | 60.87 | 62.62 | 60.40 | 61.77 | 849,866 | +1.14(+1.88%) |
Sep 20, 2021 | 60.94 | 62.57 | 60.08 | 60.63 | 696,555 | -2.27(-3.61%) |
Sep 17, 2021 | 64.31 | 64.40 | 61.43 | 62.90 | 918,820 | -1.00(-1.56%) |
Sep 16, 2021 | 63.53 | 64.81 | 63.53 | 63.90 | 697,413 | +0.13(+0.20%) |
Sep 15, 2021 | 62.89 | 64.05 | 61.78 | 63.77 | 625,892 | +0.66(+1.05%) |
Sep 14, 2021 | 63.66 | 65.25 | 63.02 | 63.11 | 367,077 | +0.24(+0.38%) |
Sep 13, 2021 | 63.40 | 63.43 | 59.85 | 62.87 | 431,898 | -0.48(-0.76%) |
Sep 10, 2021 | 63.30 | 64.58 | 62.93 | 63.35 | 507,065 | +0.51(+0.81%) |
Sep 09, 2021 | 61.90 | 63.56 | 61.77 | 62.84 | 257,668 | +0.96(+1.55%) |
Sep 08, 2021 | 62.27 | 63.00 | 61.26 | 61.88 | 361,998 | -1.10(-1.75%) |
Sep 07, 2021 | 64.88 | 65.58 | 62.83 | 62.98 | 339,852 | -1.74(-2.69%) |
Sep 03, 2021 | 64.02 | 64.87 | 63.38 | 64.72 | 308,071 | +0.57(+0.89%) |
Sep 02, 2021 | 63.38 | 64.74 | 62.53 | 64.15 | 324,438 | +1.12(+1.78%) |
Sep 01, 2021 | 62.45 | 63.20 | 60.81 | 63.03 | 333,645 | +0.31(+0.49%) |
Aug 31, 2021 | 63.53 | 64.02 | 61.20 | 62.72 | 679,518 | -0.75(-1.18%) |
Aug 30, 2021 | 65.83 | 66.59 | 63.01 | 63.47 | 440,161 | -1.91(-2.92%) |
Aug 27, 2021 | 62.73 | 66.82 | 62.15 | 65.38 | 564,085 | +2.91(+4.66%) |
Aug 26, 2021 | 63.15 | 63.52 | 61.98 | 62.47 | 243,526 | -0.77(-1.22%) |
Aug 25, 2021 | 62.42 | 63.52 | 61.59 | 63.24 | 230,745 | +0.94(+1.51%) |
Aug 24, 2021 | 60.06 | 62.87 | 59.94 | 62.30 | 429,902 | +2.46(+4.11%) |
Aug 23, 2021 | 59.96 | 60.50 | 58.73 | 59.84 | 408,863 | +0.25(+0.42%) |
Aug 20, 2021 | 58.74 | 59.87 | 58.10 | 59.59 | 378,549 | +0.65(+1.10%) |
Aug 19, 2021 | 58.97 | 60.00 | 58.03 | 58.94 | 305,921 | -0.66(-1.11%) |
Aug 18, 2021 | 59.98 | 61.38 | 59.53 | 59.60 | 358,521 | -0.38(-0.63%) |
Aug 17, 2021 | 61.69 | 61.69 | 59.52 | 59.98 | 435,698 | -2.42(-3.88%) |
Aug 16, 2021 | 61.65 | 63.17 | 60.69 | 62.40 | 330,903 | +0.72(+1.17%) |
Aug 13, 2021 | 62.60 | 62.65 | 61.39 | 61.68 | 321,106 | -0.66(-1.06%) |
Aug 12, 2021 | 63.21 | 63.41 | 61.76 | 62.34 | 440,236 | -0.92(-1.45%) |
Aug 11, 2021 | 62.53 | 63.66 | 61.85 | 63.26 | 400,167 | +0.60(+0.96%) |
Aug 10, 2021 | 61.35 | 64.23 | 61.10 | 62.66 | 539,594 | +1.51(+2.47%) |
Aug 09, 2021 | 59.38 | 61.90 | 58.01 | 61.15 | 459,603 | +1.53(+2.57%) |
Aug 06, 2021 | 60.55 | 60.97 | 59.58 | 59.62 | 625,615 | -0.44(-0.73%) |
Aug 05, 2021 | 60.90 | 61.96 | 59.60 | 60.06 | 525,063 | +0.21(+0.35%) |
Aug 04, 2021 | 56.05 | 60.38 | 56.05 | 59.85 | 723,420 | +2.72(+4.76%) |
Aug 03, 2021 | 57.47 | 57.74 | 55.44 | 57.13 | 416,287 | -0.27(-0.47%) |
Aug 02, 2021 | 56.72 | 57.83 | 56.38 | 57.40 | 416,165 | +1.00(+1.77%) |
Jul 30, 2021 | 56.08 | 57.29 | 55.07 | 56.40 | 576,084 | -0.52(-0.91%) |
Jul 29, 2021 | 54.34 | 57.40 | 54.34 | 56.92 | 356,880 | +2.97(+5.51%) |
Jul 28, 2021 | 54.00 | 54.45 | 53.51 | 53.95 | 191,903 | -0.02(-0.04%) |
Jul 27, 2021 | 53.26 | 54.70 | 53.15 | 53.97 | 230,891 | +0.27(+0.50%) |
Jul 26, 2021 | 54.50 | 55.00 | 53.49 | 53.70 | 327,408 | -0.37(-0.68%) |
Jul 23, 2021 | 53.75 | 54.28 | 53.49 | 54.07 | 187,132 | +0.76(+1.43%) |
Jul 22, 2021 | 54.73 | 54.73 | 53.20 | 53.31 | 261,837 | -1.70(-3.09%) |
Jul 21, 2021 | 54.16 | 55.40 | 54.00 | 55.01 | 289,323 | +1.11(+2.06%) |
Jul 20, 2021 | 52.11 | 54.46 | 51.98 | 53.90 | 419,199 | +2.38(+4.62%) |
Jul 19, 2021 | 49.79 | 51.73 | 49.01 | 51.52 | 419,529 | +1.15(+2.28%) |
Jul 16, 2021 | 51.22 | 51.50 | 49.84 | 50.37 | 359,324 | -0.47(-0.92%) |
Jul 15, 2021 | 51.43 | 51.57 | 50.03 | 50.84 | 282,910 | -0.59(-1.15%) |
Jul 14, 2021 | 52.21 | 52.77 | 51.35 | 51.43 | 277,756 | -0.75(-1.44%) |
Jul 13, 2021 | 52.32 | 53.11 | 52.06 | 52.18 | 292,420 | -0.68(-1.29%) |
Jul 12, 2021 | 52.65 | 52.91 | 51.96 | 52.86 | 173,001 | -0.16(-0.30%) |
Jul 09, 2021 | 53.36 | 53.41 | 52.37 | 53.02 | 200,994 | +0.50(+0.95%) |
Jul 08, 2021 | 52.30 | 53.54 | 49.71 | 52.52 | 518,681 | -1.09(-2.03%) |
Jul 07, 2021 | 53.88 | 54.75 | 53.02 | 53.61 | 258,713 | -0.34(-0.63%) |
Jul 06, 2021 | 54.60 | 54.61 | 52.50 | 53.95 | 300,383 | -0.60(-1.10%) |
Jul 02, 2021 | 55.09 | 55.12 | 53.92 | 54.55 | 192,752 | -0.39(-0.71%) |