Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 68.43 | 69.61 | 64.80 | 67.30 | 710,181 | -3.26(-4.62%) |
Sep 29, 2021 | 67.72 | 71.07 | 66.97 | 70.55 | 728,089 | +3.87(+5.80%) |
Sep 28, 2021 | 67.30 | 68.57 | 66.07 | 66.68 | 882,941 | +1.04(+1.58%) |
Sep 27, 2021 | 65.08 | 65.83 | 62.77 | 65.64 | 467,426 | +0.19(+0.29%) |
Sep 24, 2021 | 66.07 | 66.49 | 63.99 | 65.46 | 435,254 | +0.94(+1.46%) |
Sep 23, 2021 | 62.67 | 64.65 | 62.20 | 64.51 | 629,885 | +2.45(+3.95%) |
Sep 22, 2021 | 62.06 | 62.15 | 58.33 | 62.06 | 926,665 | -0.42(-0.68%) |
Sep 21, 2021 | 60.88 | 62.91 | 59.93 | 62.48 | 531,278 | +0.19(+0.30%) |
Sep 20, 2021 | 62.15 | 64.23 | 62.06 | 62.29 | 657,999 | +1.51(+2.48%) |
Sep 17, 2021 | 60.83 | 61.68 | 59.99 | 60.78 | 500,809 | +1.27(+2.14%) |
Sep 16, 2021 | 58.57 | 61.37 | 58.57 | 59.51 | 897,580 | +4.29(+7.78%) |
Sep 15, 2021 | 56.25 | 56.30 | 54.37 | 55.22 | 392,278 | +0.00(+0.00%) |
Sep 14, 2021 | 55.26 | 56.58 | 54.27 | 55.22 | 584,475 | -0.61(-1.10%) |
Sep 13, 2021 | 59.42 | 59.60 | 54.55 | 55.83 | 771,167 | -4.01(-6.70%) |
Sep 10, 2021 | 57.62 | 60.08 | 57.24 | 59.84 | 634,301 | +1.79(+3.09%) |
Sep 09, 2021 | 55.78 | 58.75 | 55.64 | 58.05 | 671,884 | +1.37(+2.41%) |
Sep 08, 2021 | 56.06 | 57.95 | 55.85 | 56.68 | 526,151 | +0.90(+1.61%) |
Sep 07, 2021 | 53.71 | 56.06 | 52.95 | 55.78 | 708,860 | +3.49(+6.68%) |
Sep 03, 2021 | 53.75 | 53.80 | 51.08 | 52.29 | 564,212 | -3.26(-5.86%) |
Sep 02, 2021 | 55.22 | 56.25 | 54.51 | 55.55 | 335,000 | +0.47(+0.86%) |
Sep 01, 2021 | 53.80 | 55.45 | 53.47 | 55.07 | 475,144 | +0.80(+1.48%) |
Aug 31, 2021 | 56.25 | 56.30 | 54.27 | 54.27 | 532,131 | -1.89(-3.36%) |
Aug 30, 2021 | 54.46 | 56.68 | 54.08 | 56.16 | 481,465 | +1.46(+2.67%) |
Aug 27, 2021 | 60.60 | 60.74 | 54.08 | 54.70 | 737,514 | -5.43(-9.03%) |
Aug 26, 2021 | 60.55 | 60.69 | 58.24 | 60.12 | 419,721 | +0.80(+1.35%) |
Aug 25, 2021 | 58.57 | 60.26 | 58.33 | 59.32 | 490,159 | +1.79(+3.12%) |
Aug 24, 2021 | 57.10 | 58.67 | 57.10 | 57.53 | 403,073 | -0.85(-1.46%) |
Aug 23, 2021 | 61.77 | 61.96 | 57.39 | 58.38 | 750,388 | -7.08(-10.81%) |
Aug 20, 2021 | 65.64 | 66.07 | 63.92 | 65.46 | 523,438 | +0.66(+1.02%) |
Aug 19, 2021 | 62.53 | 65.60 | 62.48 | 64.80 | 713,259 | +2.74(+4.41%) |
Aug 18, 2021 | 59.89 | 63.52 | 59.56 | 62.06 | 678,097 | +2.08(+3.46%) |
Aug 17, 2021 | 58.42 | 60.95 | 57.39 | 59.98 | 468,911 | +2.41(+4.18%) |
Aug 16, 2021 | 57.01 | 58.05 | 56.21 | 57.57 | 395,940 | +1.23(+2.18%) |
Aug 13, 2021 | 57.53 | 58.00 | 55.83 | 56.35 | 473,046 | -2.69(-4.56%) |
Aug 12, 2021 | 57.81 | 60.17 | 57.67 | 59.04 | 571,337 | +1.98(+3.47%) |
Aug 11, 2021 | 58.33 | 58.42 | 56.30 | 57.06 | 805,876 | -2.93(-4.88%) |
Aug 10, 2021 | 59.37 | 60.60 | 58.51 | 59.98 | 468,161 | +0.99(+1.68%) |
Aug 09, 2021 | 56.63 | 59.18 | 56.11 | 58.99 | 708,982 | +4.15(+7.57%) |
Aug 06, 2021 | 55.22 | 56.44 | 54.22 | 54.84 | 646,020 | +2.60(+4.97%) |
Aug 05, 2021 | 50.73 | 52.57 | 50.35 | 52.24 | 387,360 | +1.37(+2.69%) |
Aug 04, 2021 | 48.47 | 51.02 | 47.19 | 50.87 | 511,246 | +1.27(+2.57%) |
Aug 03, 2021 | 50.35 | 50.97 | 49.60 | 49.60 | 296,863 | -0.94(-1.87%) |
Aug 02, 2021 | 49.84 | 50.71 | 49.62 | 50.54 | 236,939 | +0.71(+1.42%) |
Jul 30, 2021 | 50.35 | 51.06 | 48.84 | 49.84 | 454,987 | +0.33(+0.67%) |
Jul 29, 2021 | 49.93 | 50.26 | 48.28 | 49.51 | 603,418 | -2.60(-4.98%) |
Jul 28, 2021 | 55.03 | 55.07 | 51.92 | 52.10 | 477,654 | -2.17(-4.00%) |
Jul 27, 2021 | 53.99 | 55.78 | 53.70 | 54.27 | 478,770 | +0.80(+1.50%) |
Jul 26, 2021 | 55.55 | 55.78 | 52.86 | 53.47 | 381,940 | -1.84(-3.33%) |
Jul 23, 2021 | 54.46 | 55.92 | 54.18 | 55.31 | 342,755 | +1.04(+1.91%) |
Jul 22, 2021 | 53.37 | 55.55 | 53.24 | 54.27 | 392,203 | +1.09(+2.04%) |
Jul 21, 2021 | 56.73 | 56.87 | 52.76 | 53.19 | 554,153 | -2.64(-4.73%) |
Jul 20, 2021 | 55.12 | 56.73 | 54.13 | 55.83 | 520,227 | -0.28(-0.50%) |
Jul 19, 2021 | 54.41 | 56.89 | 53.66 | 56.11 | 756,704 | +3.54(+6.73%) |
Jul 16, 2021 | 49.32 | 52.81 | 49.25 | 52.57 | 573,212 | +3.82(+7.84%) |
Jul 15, 2021 | 48.66 | 49.46 | 48.23 | 48.75 | 352,512 | +0.09(+0.19%) |
Jul 14, 2021 | 48.18 | 49.67 | 47.74 | 48.66 | 454,837 | -1.89(-3.73%) |
Jul 13, 2021 | 51.30 | 51.44 | 48.28 | 50.54 | 506,606 | -0.57(-1.11%) |
Jul 12, 2021 | 49.79 | 51.53 | 48.89 | 51.11 | 493,454 | +2.08(+4.23%) |
Jul 09, 2021 | 50.97 | 51.06 | 48.70 | 49.03 | 437,845 | -2.41(-4.68%) |
Jul 08, 2021 | 48.84 | 52.15 | 48.51 | 51.44 | 754,330 | +2.78(+5.72%) |
Jul 07, 2021 | 47.66 | 49.55 | 47.62 | 48.66 | 452,925 | +0.19(+0.39%) |
Jul 06, 2021 | 46.15 | 49.22 | 45.82 | 48.47 | 526,918 | +0.90(+1.88%) |
Jul 02, 2021 | 47.81 | 49.17 | 47.12 | 47.57 | 418,308 | -1.60(-3.26%) |