Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.51 | 57.13 | 54.94 | 55.02 | 2,738,935 | +0.25(+0.45%) |
Sep 29, 2021 | 58.55 | 59.41 | 54.44 | 54.77 | 3,446,405 | -3.21(-5.54%) |
Sep 28, 2021 | 61.83 | 61.89 | 57.55 | 57.98 | 3,317,114 | -5.66(-8.89%) |
Sep 27, 2021 | 61.66 | 64.88 | 60.50 | 63.64 | 2,289,775 | +2.08(+3.38%) |
Sep 24, 2021 | 63.76 | 64.73 | 61.26 | 61.56 | 2,845,107 | -4.03(-6.14%) |
Sep 23, 2021 | 62.56 | 65.65 | 61.87 | 65.59 | 1,992,406 | +3.56(+5.74%) |
Sep 22, 2021 | 62.67 | 63.80 | 60.39 | 62.03 | 2,482,663 | +0.32(+0.52%) |
Sep 21, 2021 | 60.27 | 63.28 | 59.86 | 61.71 | 2,462,975 | +2.24(+3.76%) |
Sep 20, 2021 | 61.92 | 63.86 | 57.11 | 59.47 | 4,101,314 | -6.36(-9.66%) |
Sep 17, 2021 | 62.45 | 66.31 | 60.84 | 65.83 | 2,231,986 | +2.93(+4.65%) |
Sep 16, 2021 | 62.07 | 63.17 | 59.61 | 62.91 | 1,917,946 | +0.73(+1.17%) |
Sep 15, 2021 | 60.42 | 63.18 | 59.71 | 62.18 | 2,026,665 | +1.70(+2.81%) |
Sep 14, 2021 | 63.85 | 64.82 | 59.80 | 60.48 | 2,750,642 | -2.75(-4.34%) |
Sep 13, 2021 | 64.68 | 66.32 | 60.44 | 63.22 | 3,078,602 | -0.89(-1.38%) |
Sep 10, 2021 | 66.58 | 66.58 | 63.18 | 64.11 | 2,713,878 | -1.65(-2.51%) |
Sep 09, 2021 | 64.26 | 68.53 | 63.87 | 65.76 | 2,621,163 | +0.78(+1.19%) |
Sep 08, 2021 | 67.00 | 67.27 | 63.02 | 64.99 | 2,453,178 | -1.74(-2.61%) |
Sep 07, 2021 | 67.74 | 70.27 | 65.32 | 66.73 | 2,551,394 | -0.93(-1.37%) |
Sep 03, 2021 | 70.55 | 70.55 | 66.26 | 67.65 | 3,085,989 | -3.85(-5.38%) |
Sep 02, 2021 | 69.50 | 71.59 | 68.95 | 71.50 | 2,462,249 | +2.18(+3.14%) |
Sep 01, 2021 | 65.97 | 69.57 | 65.85 | 69.32 | 2,749,871 | +3.36(+5.10%) |
Aug 31, 2021 | 64.26 | 67.02 | 64.17 | 65.96 | 1,957,722 | +1.76(+2.74%) |
Aug 30, 2021 | 65.36 | 67.06 | 63.39 | 64.20 | 2,604,646 | -0.45(-0.69%) |
Aug 27, 2021 | 60.42 | 66.07 | 59.76 | 64.65 | 4,225,753 | +4.74(+7.90%) |
Aug 26, 2021 | 60.45 | 63.41 | 59.10 | 59.91 | 3,161,132 | -0.83(-1.36%) |
Aug 25, 2021 | 58.42 | 61.76 | 56.98 | 60.74 | 2,714,191 | +1.88(+3.19%) |
Aug 24, 2021 | 58.55 | 58.96 | 56.21 | 58.86 | 2,810,692 | +0.07(+0.12%) |
Aug 23, 2021 | 53.80 | 58.92 | 53.61 | 58.79 | 3,767,204 | +7.05(+13.63%) |
Aug 20, 2021 | 48.26 | 52.59 | 47.35 | 51.73 | 4,028,086 | +4.07(+8.54%) |
Aug 19, 2021 | 50.06 | 51.14 | 47.39 | 47.66 | 4,393,812 | -3.63(-7.08%) |
Aug 18, 2021 | 53.87 | 54.93 | 51.24 | 51.30 | 2,652,615 | -2.83(-5.22%) |
Aug 17, 2021 | 50.29 | 54.17 | 49.18 | 54.12 | 3,612,794 | +2.52(+4.88%) |
Aug 16, 2021 | 54.76 | 55.11 | 51.23 | 51.60 | 3,493,592 | -4.09(-7.34%) |
Aug 13, 2021 | 58.59 | 59.24 | 55.38 | 55.69 | 2,320,028 | -2.68(-4.59%) |
Aug 12, 2021 | 56.72 | 59.03 | 56.03 | 58.37 | 2,157,941 | +1.38(+2.43%) |
Aug 11, 2021 | 57.92 | 58.29 | 55.02 | 56.99 | 3,112,757 | -1.12(-1.93%) |
Aug 10, 2021 | 60.43 | 60.68 | 56.92 | 58.11 | 2,469,227 | -1.33(-2.24%) |
Aug 09, 2021 | 58.87 | 61.39 | 58.10 | 59.44 | 2,138,838 | +0.05(+0.08%) |
Aug 06, 2021 | 61.86 | 61.93 | 57.85 | 59.39 | 2,703,790 | -2.96(-4.75%) |
Aug 05, 2021 | 56.37 | 62.55 | 55.51 | 62.36 | 3,632,321 | +6.27(+11.17%) |
Aug 04, 2021 | 55.37 | 59.39 | 55.22 | 56.09 | 2,691,474 | +0.03(+0.05%) |
Aug 03, 2021 | 55.77 | 56.06 | 52.87 | 56.06 | 2,704,630 | +1.13(+2.06%) |
Aug 02, 2021 | 55.28 | 56.80 | 54.55 | 54.93 | 1,986,354 | +0.48(+0.88%) |
Jul 30, 2021 | 55.52 | 57.36 | 53.73 | 54.45 | 2,685,003 | -2.16(-3.81%) |
Jul 29, 2021 | 60.51 | 61.32 | 56.43 | 56.61 | 2,789,725 | -2.98(-5.01%) |
Jul 28, 2021 | 54.37 | 60.29 | 54.37 | 59.59 | 3,422,027 | +5.68(+10.54%) |
Jul 27, 2021 | 55.29 | 55.91 | 50.81 | 53.91 | 5,154,419 | -1.80(-3.23%) |
Jul 26, 2021 | 58.53 | 60.17 | 55.61 | 55.71 | 3,399,657 | -3.38(-5.72%) |
Jul 23, 2021 | 61.37 | 61.72 | 57.36 | 59.10 | 2,962,538 | -1.80(-2.96%) |
Jul 22, 2021 | 63.00 | 64.23 | 60.57 | 60.90 | 2,412,902 | -3.44(-5.35%) |
Jul 21, 2021 | 62.62 | 64.62 | 60.08 | 64.34 | 2,400,466 | +1.95(+3.13%) |
Jul 20, 2021 | 58.62 | 62.58 | 57.66 | 62.39 | 2,957,552 | +3.66(+6.23%) |
Jul 19, 2021 | 56.04 | 60.94 | 55.42 | 58.73 | 2,662,095 | +0.29(+0.49%) |
Jul 16, 2021 | 59.10 | 60.78 | 56.93 | 58.44 | 3,039,463 | +0.11(+0.19%) |
Jul 15, 2021 | 58.15 | 59.29 | 55.10 | 58.33 | 4,008,378 | -0.07(-0.12%) |
Jul 14, 2021 | 64.67 | 64.67 | 58.07 | 58.40 | 4,447,079 | -5.25(-8.25%) |
Jul 13, 2021 | 66.39 | 66.94 | 63.45 | 63.65 | 2,811,659 | -3.74(-5.55%) |
Jul 12, 2021 | 70.06 | 71.41 | 66.81 | 67.39 | 1,777,683 | -2.71(-3.86%) |
Jul 09, 2021 | 68.25 | 70.44 | 66.17 | 70.10 | 1,910,519 | +2.68(+3.97%) |
Jul 08, 2021 | 62.46 | 68.28 | 61.78 | 67.42 | 2,442,650 | +1.12(+1.70%) |
Jul 07, 2021 | 70.32 | 71.08 | 63.88 | 66.30 | 3,674,604 | -3.82(-5.45%) |
Jul 06, 2021 | 75.11 | 75.61 | 69.56 | 70.12 | 2,627,744 | -4.72(-6.30%) |
Jul 02, 2021 | 78.25 | 78.31 | 73.47 | 74.84 | 2,027,288 | -3.21(-4.12%) |