Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.76 | 57.76 | 55.18 | 55.19 | 403,945 | -2.19(-3.82%) |
Sep 29, 2021 | 57.22 | 57.69 | 56.94 | 57.38 | 335,382 | +0.20(+0.35%) |
Sep 28, 2021 | 57.65 | 58.16 | 57.15 | 57.18 | 414,639 | -0.40(-0.70%) |
Sep 27, 2021 | 57.79 | 58.36 | 57.57 | 57.58 | 401,910 | -0.26(-0.45%) |
Sep 24, 2021 | 57.01 | 58.03 | 56.90 | 57.84 | 491,372 | +0.74(+1.30%) |
Sep 23, 2021 | 56.71 | 57.45 | 56.69 | 57.10 | 377,388 | +0.52(+0.92%) |
Sep 22, 2021 | 56.76 | 56.96 | 56.38 | 56.58 | 570,332 | +0.29(+0.51%) |
Sep 21, 2021 | 57.60 | 57.60 | 56.06 | 56.29 | 566,018 | -1.05(-1.83%) |
Sep 20, 2021 | 56.97 | 57.46 | 56.56 | 57.34 | 444,306 | -0.61(-1.05%) |
Sep 17, 2021 | 58.06 | 58.58 | 57.79 | 57.95 | 1,971,496 | -0.03(-0.05%) |
Sep 16, 2021 | 58.07 | 58.19 | 57.38 | 57.97 | 572,010 | -0.22(-0.38%) |
Sep 15, 2021 | 57.70 | 58.39 | 57.63 | 58.20 | 537,450 | +0.38(+0.67%) |
Sep 14, 2021 | 57.77 | 58.62 | 57.49 | 57.81 | 615,686 | +0.19(+0.33%) |
Sep 13, 2021 | 57.88 | 57.88 | 57.06 | 57.62 | 779,568 | +0.25(+0.44%) |
Sep 10, 2021 | 58.55 | 58.70 | 57.30 | 57.37 | 695,976 | -0.83(-1.42%) |
Sep 09, 2021 | 58.28 | 59.13 | 58.18 | 58.20 | 734,667 | -0.17(-0.30%) |
Sep 08, 2021 | 58.20 | 58.65 | 58.04 | 58.37 | 1,498,072 | -0.11(-0.18%) |
Sep 07, 2021 | 59.60 | 59.91 | 58.47 | 58.47 | 704,444 | -1.31(-2.19%) |
Sep 03, 2021 | 61.07 | 61.55 | 59.72 | 59.78 | 881,792 | -1.95(-3.16%) |
Sep 02, 2021 | 64.74 | 65.15 | 61.15 | 61.73 | 824,831 | -2.91(-4.51%) |
Sep 01, 2021 | 65.20 | 65.20 | 64.03 | 64.65 | 560,144 | -0.48(-0.74%) |
Aug 31, 2021 | 66.23 | 66.62 | 64.96 | 65.13 | 427,978 | -1.29(-1.94%) |
Aug 30, 2021 | 66.32 | 66.66 | 66.09 | 66.41 | 397,117 | +0.38(+0.58%) |
Aug 27, 2021 | 65.96 | 66.31 | 65.79 | 66.03 | 478,988 | +0.34(+0.51%) |
Aug 26, 2021 | 65.61 | 66.04 | 65.28 | 65.69 | 354,651 | -0.09(-0.13%) |
Aug 25, 2021 | 65.85 | 66.43 | 65.73 | 65.78 | 486,142 | -0.08(-0.12%) |
Aug 24, 2021 | 64.70 | 65.94 | 64.65 | 65.86 | 346,113 | +1.22(+1.89%) |
Aug 23, 2021 | 64.72 | 64.92 | 64.32 | 64.64 | 434,492 | +0.33(+0.51%) |
Aug 20, 2021 | 63.86 | 64.49 | 63.72 | 64.31 | 261,733 | +0.42(+0.66%) |
Aug 19, 2021 | 63.80 | 64.40 | 63.57 | 63.89 | 649,817 | -0.39(-0.61%) |
Aug 18, 2021 | 65.45 | 66.10 | 64.25 | 64.28 | 616,297 | -1.36(-2.08%) |
Aug 17, 2021 | 65.71 | 65.81 | 64.93 | 65.65 | 255,553 | -0.37(-0.57%) |
Aug 16, 2021 | 65.68 | 66.22 | 65.17 | 66.02 | 215,650 | +0.36(+0.54%) |
Aug 13, 2021 | 65.65 | 65.69 | 65.34 | 65.66 | 172,422 | +0.21(+0.32%) |
Aug 12, 2021 | 65.45 | 65.60 | 65.02 | 65.45 | 328,435 | +0.07(+0.10%) |
Aug 11, 2021 | 65.58 | 66.04 | 65.16 | 65.39 | 602,476 | -0.14(-0.22%) |
Aug 10, 2021 | 64.90 | 65.99 | 64.87 | 65.53 | 491,705 | +0.81(+1.26%) |
Aug 09, 2021 | 64.38 | 65.00 | 64.29 | 64.72 | 350,787 | +0.01(+0.01%) |
Aug 06, 2021 | 63.96 | 64.82 | 63.69 | 64.71 | 364,826 | +0.95(+1.49%) |
Aug 05, 2021 | 64.26 | 64.62 | 63.74 | 63.76 | 255,181 | -0.11(-0.17%) |
Aug 04, 2021 | 64.18 | 64.47 | 63.70 | 63.86 | 324,297 | -0.80(-1.23%) |
Aug 03, 2021 | 63.69 | 64.81 | 63.44 | 64.66 | 388,567 | +0.90(+1.41%) |
Aug 02, 2021 | 63.90 | 64.57 | 63.64 | 63.76 | 445,141 | +0.34(+0.53%) |
Jul 30, 2021 | 63.01 | 63.55 | 62.80 | 63.42 | 530,116 | +0.29(+0.46%) |
Jul 29, 2021 | 62.39 | 63.22 | 62.20 | 63.13 | 227,700 | +0.98(+1.57%) |
Jul 28, 2021 | 62.39 | 62.49 | 61.60 | 62.16 | 370,374 | -0.18(-0.29%) |
Jul 27, 2021 | 61.83 | 62.84 | 61.21 | 62.34 | 453,145 | +0.21(+0.34%) |
Jul 26, 2021 | 62.32 | 62.78 | 61.87 | 62.13 | 324,420 | -0.23(-0.37%) |
Jul 23, 2021 | 62.54 | 62.67 | 61.88 | 62.36 | 448,288 | +0.12(+0.18%) |
Jul 22, 2021 | 63.04 | 63.04 | 62.14 | 62.24 | 307,500 | -0.76(-1.20%) |
Jul 21, 2021 | 63.43 | 63.92 | 62.73 | 63.00 | 327,860 | -0.10(-0.15%) |
Jul 20, 2021 | 61.00 | 63.42 | 61.00 | 63.10 | 594,505 | +2.20(+3.62%) |
Jul 19, 2021 | 61.57 | 61.85 | 60.46 | 60.89 | 400,340 | -1.75(-2.80%) |
Jul 16, 2021 | 63.35 | 63.35 | 62.59 | 62.65 | 235,394 | -0.26(-0.41%) |
Jul 15, 2021 | 62.47 | 63.05 | 62.27 | 62.90 | 233,593 | +0.09(+0.14%) |
Jul 14, 2021 | 63.09 | 63.53 | 62.47 | 62.82 | 260,135 | -0.23(-0.36%) |
Jul 13, 2021 | 62.66 | 63.81 | 62.35 | 63.05 | 755,887 | +0.54(+0.86%) |
Jul 12, 2021 | 62.04 | 62.62 | 61.76 | 62.51 | 275,057 | +0.02(+0.03%) |
Jul 09, 2021 | 62.27 | 62.84 | 61.97 | 62.49 | 438,829 | +1.08(+1.76%) |
Jul 08, 2021 | 61.76 | 62.27 | 61.15 | 61.41 | 340,533 | -1.19(-1.90%) |
Jul 07, 2021 | 60.97 | 62.77 | 60.80 | 62.60 | 413,012 | +1.41(+2.30%) |
Jul 06, 2021 | 61.51 | 61.52 | 60.33 | 61.19 | 458,789 | -0.33(-0.53%) |
Jul 02, 2021 | 61.50 | 62.25 | 61.13 | 61.51 | 412,080 | +0.16(+0.27%) |