Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.00 | 57.00 | 55.40 | 56.40 | 10,150 | +0.80(+1.44%) |
Sep 29, 2021 | 58.20 | 58.20 | 55.40 | 55.60 | 16,634 | -1.60(-2.80%) |
Sep 28, 2021 | 59.40 | 59.40 | 57.00 | 57.20 | 13,451 | -2.40(-4.03%) |
Sep 27, 2021 | 59.00 | 61.80 | 58.00 | 59.60 | 17,252 | +1.20(+2.05%) |
Sep 24, 2021 | 59.00 | 59.80 | 58.00 | 58.40 | 7,074 | -1.00(-1.68%) |
Sep 23, 2021 | 58.20 | 60.00 | 57.60 | 59.40 | 13,001 | +1.40(+2.41%) |
Sep 22, 2021 | 57.80 | 59.20 | 56.75 | 58.00 | 8,277 | +0.60(+1.05%) |
Sep 21, 2021 | 59.20 | 59.20 | 56.26 | 57.40 | 14,635 | +0.00(+0.00%) |
Sep 20, 2021 | 59.60 | 61.00 | 56.00 | 57.40 | 28,669 | -4.80(-7.72%) |
Sep 17, 2021 | 59.00 | 62.60 | 59.00 | 62.20 | 20,622 | +2.80(+4.71%) |
Sep 16, 2021 | 61.80 | 61.80 | 58.20 | 59.40 | 17,222 | -2.00(-3.26%) |
Sep 15, 2021 | 60.20 | 61.80 | 58.40 | 61.40 | 15,983 | +1.60(+2.68%) |
Sep 14, 2021 | 63.00 | 64.00 | 58.80 | 59.80 | 21,715 | -3.40(-5.38%) |
Sep 13, 2021 | 62.80 | 65.00 | 60.60 | 63.20 | 13,449 | +0.80(+1.28%) |
Sep 10, 2021 | 64.60 | 64.80 | 62.20 | 62.40 | 14,968 | -2.00(-3.11%) |
Sep 09, 2021 | 62.20 | 65.80 | 62.20 | 64.40 | 14,622 | +1.60(+2.55%) |
Sep 08, 2021 | 66.60 | 66.60 | 61.60 | 62.80 | 21,411 | -1.80(-2.79%) |
Sep 07, 2021 | 65.80 | 67.60 | 64.00 | 64.60 | 16,723 | -0.40(-0.62%) |
Sep 03, 2021 | 67.40 | 68.40 | 64.20 | 65.00 | 16,631 | -3.00(-4.41%) |
Sep 02, 2021 | 66.00 | 68.40 | 65.20 | 68.00 | 17,638 | +1.80(+2.72%) |
Sep 01, 2021 | 67.40 | 68.00 | 65.80 | 66.20 | 14,716 | -1.20(-1.78%) |
Aug 31, 2021 | 65.60 | 68.60 | 65.20 | 67.40 | 19,901 | +1.80(+2.74%) |
Aug 30, 2021 | 64.60 | 66.80 | 64.00 | 65.60 | 15,005 | +0.20(+0.31%) |
Aug 27, 2021 | 67.40 | 68.15 | 64.80 | 65.40 | 58,671 | -7.20(-9.92%) |
Aug 26, 2021 | 70.00 | 83.40 | 69.60 | 72.60 | 294,349 | +3.80(+5.52%) |
Aug 25, 2021 | 66.80 | 69.50 | 64.00 | 68.80 | 38,327 | +4.80(+7.50%) |
Aug 24, 2021 | 63.20 | 65.60 | 62.80 | 64.00 | 27,048 | +1.00(+1.59%) |
Aug 23, 2021 | 59.40 | 63.60 | 58.00 | 63.00 | 26,665 | +2.60(+4.30%) |
Aug 20, 2021 | 57.00 | 60.80 | 56.60 | 60.40 | 65,650 | +2.80(+4.86%) |
Aug 19, 2021 | 56.20 | 59.80 | 55.53 | 57.60 | 37,456 | +0.40(+0.70%) |
Aug 18, 2021 | 57.80 | 59.40 | 55.80 | 57.20 | 23,548 | +0.40(+0.70%) |
Aug 17, 2021 | 58.00 | 58.20 | 55.00 | 56.80 | 30,334 | -1.20(-2.07%) |
Aug 16, 2021 | 60.20 | 61.20 | 57.60 | 58.00 | 26,031 | -3.20(-5.23%) |
Aug 13, 2021 | 64.60 | 65.00 | 60.60 | 61.20 | 24,301 | -2.00(-3.16%) |
Aug 12, 2021 | 64.40 | 65.20 | 62.20 | 63.20 | 17,602 | +0.20(+0.32%) |
Aug 11, 2021 | 69.40 | 70.00 | 60.40 | 63.00 | 62,095 | -5.20(-7.62%) |
Aug 10, 2021 | 65.80 | 72.60 | 65.00 | 68.20 | 60,796 | +3.20(+4.92%) |
Aug 09, 2021 | 67.00 | 72.00 | 64.40 | 65.00 | 47,183 | -5.20(-7.41%) |
Aug 06, 2021 | 60.20 | 73.00 | 58.20 | 70.20 | 145,998 | +10.40(+17.39%) |
Aug 05, 2021 | 59.00 | 60.00 | 58.40 | 59.80 | 13,149 | +0.40(+0.67%) |
Aug 04, 2021 | 64.60 | 64.60 | 59.00 | 59.40 | 35,301 | -5.00(-7.76%) |
Aug 03, 2021 | 61.40 | 66.40 | 60.60 | 64.40 | 95,897 | +2.40(+3.87%) |
Aug 02, 2021 | 62.00 | 63.20 | 61.00 | 62.00 | 21,410 | -0.20(-0.32%) |
Jul 30, 2021 | 60.40 | 63.60 | 60.20 | 62.20 | 44,410 | +1.20(+1.97%) |
Jul 29, 2021 | 60.60 | 63.60 | 59.00 | 61.00 | 20,035 | +0.40(+0.66%) |
Jul 28, 2021 | 59.60 | 65.60 | 58.80 | 60.60 | 70,450 | +2.00(+3.41%) |
Jul 27, 2021 | 59.20 | 60.80 | 56.20 | 58.60 | 25,807 | -0.80(-1.35%) |
Jul 26, 2021 | 60.00 | 62.00 | 59.20 | 59.40 | 27,219 | -1.00(-1.66%) |
Jul 23, 2021 | 62.60 | 63.00 | 60.20 | 60.40 | 22,843 | -1.40(-2.27%) |
Jul 22, 2021 | 65.80 | 66.40 | 61.00 | 61.80 | 37,166 | -3.20(-4.92%) |
Jul 21, 2021 | 61.80 | 66.40 | 61.80 | 65.00 | 23,580 | +3.60(+5.86%) |
Jul 20, 2021 | 60.40 | 62.40 | 59.00 | 61.40 | 19,609 | +0.40(+0.66%) |
Jul 19, 2021 | 58.00 | 62.70 | 57.80 | 61.00 | 30,863 | +0.80(+1.33%) |
Jul 16, 2021 | 61.40 | 62.29 | 60.00 | 60.20 | 19,937 | -1.20(-1.95%) |
Jul 15, 2021 | 61.20 | 62.80 | 60.00 | 61.40 | 12,053 | +0.00(+0.00%) |
Jul 14, 2021 | 64.00 | 66.20 | 61.40 | 61.40 | 21,300 | -2.00(-3.15%) |
Jul 13, 2021 | 66.00 | 66.69 | 63.20 | 63.40 | 18,406 | -3.80(-5.65%) |
Jul 12, 2021 | 68.80 | 68.80 | 65.80 | 67.20 | 22,701 | -1.80(-2.61%) |
Jul 09, 2021 | 66.80 | 69.40 | 64.20 | 69.00 | 19,926 | +4.80(+7.48%) |
Jul 08, 2021 | 60.60 | 65.43 | 60.20 | 64.20 | 25,969 | -0.80(-1.23%) |
Jul 07, 2021 | 69.00 | 69.44 | 64.00 | 65.00 | 33,299 | -4.60(-6.61%) |
Jul 06, 2021 | 71.60 | 73.00 | 69.00 | 69.60 | 32,985 | -1.20(-1.69%) |
Jul 02, 2021 | 72.00 | 73.00 | 68.80 | 70.80 | 19,723 | -1.00(-1.39%) |