Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.47 | 59.17 | 57.55 | 57.73 | 1,849,317 | +1.13(+1.99%) |
Sep 29, 2021 | 60.47 | 60.47 | 55.30 | 56.60 | 3,857,554 | -3.67(-6.09%) |
Sep 28, 2021 | 60.90 | 61.34 | 60.13 | 60.27 | 1,192,504 | -1.40(-2.28%) |
Sep 27, 2021 | 61.53 | 62.07 | 61.02 | 61.67 | 1,063,745 | +0.15(+0.24%) |
Sep 24, 2021 | 60.45 | 61.97 | 60.05 | 61.52 | 2,154,556 | +0.72(+1.19%) |
Sep 23, 2021 | 60.11 | 61.44 | 59.87 | 60.80 | 678,286 | +1.14(+1.91%) |
Sep 22, 2021 | 58.38 | 60.03 | 58.38 | 59.66 | 820,821 | +1.70(+2.93%) |
Sep 21, 2021 | 59.23 | 59.46 | 57.95 | 57.96 | 904,802 | -0.46(-0.80%) |
Sep 20, 2021 | 58.65 | 58.84 | 57.51 | 58.43 | 1,198,820 | -1.79(-2.97%) |
Sep 17, 2021 | 61.93 | 62.13 | 60.12 | 60.22 | 2,838,420 | -2.04(-3.27%) |
Sep 16, 2021 | 62.24 | 62.92 | 61.99 | 62.26 | 630,889 | +0.13(+0.21%) |
Sep 15, 2021 | 61.71 | 62.36 | 61.45 | 62.13 | 776,251 | +0.44(+0.71%) |
Sep 14, 2021 | 62.36 | 62.90 | 61.49 | 61.69 | 600,123 | -0.46(-0.75%) |
Sep 13, 2021 | 62.69 | 63.08 | 61.29 | 62.16 | 678,356 | -0.09(-0.14%) |
Sep 10, 2021 | 61.96 | 62.70 | 61.70 | 62.25 | 855,929 | +0.93(+1.52%) |
Sep 09, 2021 | 61.28 | 62.30 | 61.22 | 61.32 | 594,373 | +0.00(+0.00%) |
Sep 08, 2021 | 61.98 | 62.09 | 60.84 | 61.32 | 582,361 | -0.95(-1.52%) |
Sep 07, 2021 | 61.62 | 62.84 | 61.48 | 62.27 | 913,324 | +0.94(+1.53%) |
Sep 03, 2021 | 60.58 | 61.46 | 60.58 | 61.33 | 423,744 | +0.52(+0.86%) |
Sep 02, 2021 | 60.56 | 60.93 | 60.31 | 60.80 | 403,847 | +0.39(+0.64%) |
Sep 01, 2021 | 61.10 | 61.18 | 60.14 | 60.42 | 453,034 | -0.68(-1.12%) |
Aug 31, 2021 | 62.00 | 62.27 | 60.79 | 61.10 | 782,398 | -0.90(-1.45%) |
Aug 30, 2021 | 61.74 | 62.35 | 61.34 | 62.00 | 633,006 | +0.73(+1.19%) |
Aug 27, 2021 | 60.08 | 61.63 | 60.08 | 61.27 | 880,297 | +1.34(+2.23%) |
Aug 26, 2021 | 60.12 | 60.62 | 59.63 | 59.93 | 602,500 | -0.10(-0.16%) |
Aug 25, 2021 | 59.23 | 60.19 | 59.18 | 60.03 | 956,066 | +0.80(+1.35%) |
Aug 24, 2021 | 59.06 | 59.55 | 58.80 | 59.23 | 505,703 | +0.16(+0.27%) |
Aug 23, 2021 | 59.39 | 59.53 | 58.36 | 59.07 | 689,874 | +0.15(+0.25%) |
Aug 20, 2021 | 57.67 | 59.00 | 57.67 | 58.92 | 501,349 | +1.32(+2.28%) |
Aug 19, 2021 | 57.96 | 58.32 | 57.49 | 57.61 | 663,696 | -1.22(-2.07%) |
Aug 18, 2021 | 58.43 | 59.54 | 58.43 | 58.82 | 478,081 | +0.11(+0.19%) |
Aug 17, 2021 | 59.13 | 59.32 | 58.01 | 58.71 | 504,260 | -0.93(-1.56%) |
Aug 16, 2021 | 59.76 | 59.98 | 59.42 | 59.64 | 659,524 | -0.32(-0.53%) |
Aug 13, 2021 | 59.48 | 60.24 | 59.37 | 59.96 | 445,116 | +0.34(+0.56%) |
Aug 12, 2021 | 59.82 | 59.82 | 59.21 | 59.62 | 519,154 | +0.02(+0.03%) |
Aug 11, 2021 | 58.97 | 59.75 | 58.57 | 59.60 | 675,130 | +0.81(+1.38%) |
Aug 10, 2021 | 58.52 | 59.05 | 58.22 | 58.80 | 353,677 | +0.28(+0.47%) |
Aug 09, 2021 | 58.80 | 58.80 | 58.15 | 58.52 | 328,229 | -0.41(-0.70%) |
Aug 06, 2021 | 58.60 | 59.09 | 58.37 | 58.93 | 438,135 | +0.67(+1.15%) |
Aug 05, 2021 | 58.49 | 58.75 | 57.79 | 58.26 | 485,332 | +0.06(+0.10%) |
Aug 04, 2021 | 59.02 | 59.31 | 58.15 | 58.20 | 636,111 | -1.07(-1.80%) |
Aug 03, 2021 | 58.67 | 59.48 | 58.10 | 59.27 | 654,828 | +0.87(+1.49%) |
Aug 02, 2021 | 59.26 | 60.47 | 58.37 | 58.40 | 982,149 | -0.41(-0.69%) |
Jul 30, 2021 | 57.94 | 59.16 | 57.94 | 58.80 | 787,933 | +0.59(+1.02%) |
Jul 29, 2021 | 57.26 | 58.82 | 57.26 | 58.21 | 833,122 | +1.09(+1.90%) |
Jul 28, 2021 | 56.48 | 57.46 | 56.13 | 57.13 | 770,953 | +0.94(+1.67%) |
Jul 27, 2021 | 56.42 | 56.42 | 54.89 | 56.19 | 799,413 | -0.57(-1.01%) |
Jul 26, 2021 | 56.28 | 56.94 | 56.10 | 56.76 | 622,114 | +0.52(+0.93%) |
Jul 23, 2021 | 55.94 | 56.27 | 55.73 | 56.24 | 768,140 | +1.30(+2.37%) |
Jul 22, 2021 | 55.76 | 55.76 | 54.80 | 54.93 | 482,928 | -0.84(-1.51%) |
Jul 21, 2021 | 54.96 | 56.10 | 54.92 | 55.77 | 628,403 | +1.33(+2.45%) |
Jul 20, 2021 | 53.13 | 54.95 | 53.13 | 54.44 | 977,400 | +1.50(+2.84%) |
Jul 19, 2021 | 53.14 | 53.43 | 52.55 | 52.94 | 1,054,919 | -1.25(-2.31%) |
Jul 16, 2021 | 55.81 | 56.03 | 54.01 | 54.19 | 881,515 | -1.30(-2.35%) |
Jul 15, 2021 | 55.77 | 56.28 | 55.17 | 55.50 | 637,914 | -0.84(-1.49%) |
Jul 14, 2021 | 57.19 | 57.90 | 56.30 | 56.34 | 957,913 | -0.04(-0.07%) |
Jul 13, 2021 | 56.98 | 57.12 | 56.21 | 56.38 | 454,592 | -0.85(-1.48%) |
Jul 12, 2021 | 57.15 | 57.46 | 56.94 | 57.22 | 588,706 | +0.05(+0.09%) |
Jul 09, 2021 | 56.16 | 57.50 | 56.05 | 57.18 | 607,943 | +1.47(+2.64%) |
Jul 08, 2021 | 55.31 | 56.43 | 54.81 | 55.70 | 910,552 | -1.07(-1.88%) |
Jul 07, 2021 | 56.43 | 57.00 | 55.71 | 56.77 | 627,170 | +0.40(+0.70%) |
Jul 06, 2021 | 57.72 | 57.72 | 55.71 | 56.38 | 909,768 | -1.28(-2.23%) |
Jul 02, 2021 | 57.40 | 57.75 | 57.22 | 57.66 | 401,771 | +0.32(+0.55%) |