Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.60 | 62.61 | 61.60 | 62.36 | 96,779 | +1.99(+3.30%) |
Sep 29, 2021 | 61.12 | 61.21 | 60.20 | 60.37 | 69,506 | -1.09(-1.77%) |
Sep 28, 2021 | 61.60 | 61.90 | 61.11 | 61.46 | 96,137 | -0.98(-1.57%) |
Sep 27, 2021 | 61.85 | 62.49 | 61.75 | 62.44 | 77,791 | +0.74(+1.20%) |
Sep 24, 2021 | 61.91 | 61.92 | 61.45 | 61.70 | 121,329 | -0.42(-0.68%) |
Sep 23, 2021 | 62.67 | 62.67 | 61.71 | 62.12 | 119,979 | -1.91(-2.98%) |
Sep 22, 2021 | 63.72 | 64.49 | 62.80 | 64.03 | 141,996 | +1.52(+2.43%) |
Sep 21, 2021 | 61.85 | 62.73 | 61.85 | 62.51 | 158,913 | +1.73(+2.85%) |
Sep 20, 2021 | 60.76 | 61.96 | 60.00 | 60.78 | 454,915 | -4.75(-7.25%) |
Sep 17, 2021 | 65.22 | 65.88 | 65.06 | 65.53 | 140,481 | +1.55(+2.42%) |
Sep 16, 2021 | 63.70 | 64.23 | 63.33 | 63.98 | 146,125 | -2.85(-4.26%) |
Sep 15, 2021 | 65.85 | 67.04 | 65.60 | 66.83 | 78,695 | -0.37(-0.55%) |
Sep 14, 2021 | 67.07 | 68.00 | 67.00 | 67.20 | 124,874 | +1.10(+1.66%) |
Sep 13, 2021 | 67.05 | 67.05 | 65.44 | 66.10 | 96,568 | -0.13(-0.20%) |
Sep 10, 2021 | 67.51 | 67.51 | 66.13 | 66.23 | 102,354 | -1.89(-2.77%) |
Sep 09, 2021 | 67.75 | 68.61 | 67.45 | 68.12 | 80,866 | +0.05(+0.07%) |
Sep 08, 2021 | 69.76 | 69.76 | 68.00 | 68.07 | 180,582 | -2.27(-3.22%) |
Sep 07, 2021 | 69.64 | 70.39 | 69.64 | 70.33 | 217,448 | +4.73(+7.22%) |
Sep 03, 2021 | 65.62 | 66.08 | 65.10 | 65.60 | 143,862 | -1.53(-2.27%) |
Sep 02, 2021 | 66.80 | 67.96 | 66.80 | 67.12 | 97,181 | +0.62(+0.94%) |
Sep 01, 2021 | 66.78 | 67.08 | 66.00 | 66.50 | 125,258 | -0.63(-0.94%) |
Aug 31, 2021 | 66.86 | 67.27 | 66.36 | 67.13 | 120,329 | -0.09(-0.13%) |
Aug 30, 2021 | 66.60 | 67.32 | 65.87 | 67.22 | 94,890 | +1.56(+2.38%) |
Aug 27, 2021 | 66.27 | 66.89 | 65.03 | 65.66 | 85,567 | +0.44(+0.67%) |
Aug 26, 2021 | 65.80 | 66.44 | 65.20 | 65.22 | 168,468 | -2.97(-4.36%) |
Aug 25, 2021 | 67.50 | 68.33 | 67.50 | 68.19 | 58,386 | -0.56(-0.81%) |
Aug 24, 2021 | 68.72 | 69.13 | 68.39 | 68.75 | 176,749 | +0.36(+0.52%) |
Aug 23, 2021 | 67.75 | 68.61 | 67.00 | 68.39 | 117,450 | +3.03(+4.64%) |
Aug 20, 2021 | 65.10 | 66.00 | 64.00 | 65.36 | 123,763 | -0.88(-1.32%) |
Aug 19, 2021 | 65.13 | 66.76 | 65.13 | 66.24 | 168,385 | -0.07(-0.11%) |
Aug 18, 2021 | 65.42 | 66.66 | 65.42 | 66.31 | 80,529 | +1.77(+2.74%) |
Aug 17, 2021 | 64.16 | 65.32 | 64.15 | 64.54 | 229,953 | +0.07(+0.11%) |
Aug 16, 2021 | 63.85 | 65.24 | 63.85 | 64.47 | 239,489 | -5.58(-7.97%) |
Aug 13, 2021 | 70.19 | 70.19 | 70.07 | 70.05 | 110,749 | -0.40(-0.57%) |
Aug 12, 2021 | 71.25 | 71.40 | 69.96 | 70.45 | 165,416 | +1.39(+2.01%) |
Aug 11, 2021 | 69.75 | 69.99 | 68.41 | 69.06 | 120,100 | +0.32(+0.47%) |
Aug 10, 2021 | 69.02 | 69.75 | 68.50 | 68.74 | 150,342 | +0.10(+0.15%) |
Aug 09, 2021 | 67.00 | 68.88 | 67.00 | 68.64 | 236,690 | -1.08(-1.55%) |
Aug 06, 2021 | 71.00 | 71.00 | 69.31 | 69.72 | 199,585 | -2.02(-2.82%) |
Aug 05, 2021 | 70.64 | 71.84 | 70.64 | 71.74 | 352,227 | +0.94(+1.33%) |
Aug 04, 2021 | 70.09 | 71.30 | 70.09 | 70.80 | 406,301 | +4.70(+7.11%) |
Aug 03, 2021 | 65.99 | 66.17 | 65.54 | 66.10 | 257,222 | +0.11(+0.17%) |
Aug 02, 2021 | 65.66 | 66.65 | 65.66 | 65.99 | 511,555 | +4.27(+6.92%) |
Jul 30, 2021 | 60.16 | 61.99 | 60.16 | 61.72 | 455,527 | +2.77(+4.70%) |
Jul 29, 2021 | 59.08 | 59.17 | 58.36 | 58.95 | 231,535 | +1.65(+2.88%) |
Jul 28, 2021 | 53.54 | 57.50 | 53.54 | 57.30 | 382,740 | +5.08(+9.73%) |
Jul 27, 2021 | 52.51 | 53.27 | 50.90 | 52.22 | 696,499 | -3.41(-6.13%) |
Jul 26, 2021 | 56.00 | 56.34 | 56.00 | 55.63 | 216,976 | -1.88(-3.27%) |
Jul 23, 2021 | 57.70 | 57.78 | 57.28 | 57.51 | 170,319 | +0.45(+0.79%) |
Jul 22, 2021 | 57.40 | 57.40 | 56.67 | 57.06 | 149,079 | +0.12(+0.22%) |
Jul 21, 2021 | 55.79 | 56.96 | 55.79 | 56.94 | 106,581 | +3.71(+6.96%) |
Jul 20, 2021 | 53.05 | 53.31 | 52.51 | 53.23 | 104,827 | +0.17(+0.32%) |
Jul 19, 2021 | 52.00 | 53.09 | 52.00 | 53.06 | 294,551 | -0.81(-1.51%) |
Jul 16, 2021 | 54.75 | 55.25 | 53.78 | 53.87 | 124,346 | -1.12(-2.04%) |
Jul 15, 2021 | 55.08 | 55.41 | 54.70 | 54.99 | 133,844 | -1.67(-2.95%) |
Jul 14, 2021 | 57.80 | 57.80 | 56.54 | 56.66 | 230,224 | -3.22(-5.38%) |
Jul 13, 2021 | 59.91 | 60.43 | 59.85 | 59.88 | 237,319 | +0.08(+0.13%) |
Jul 12, 2021 | 59.94 | 59.95 | 58.91 | 59.80 | 210,081 | +3.45(+6.13%) |
Jul 09, 2021 | 56.72 | 56.72 | 55.82 | 56.34 | 105,666 | +0.02(+0.04%) |
Jul 08, 2021 | 55.38 | 56.46 | 55.00 | 56.32 | 346,654 | -0.57(-1.00%) |
Jul 07, 2021 | 57.35 | 58.19 | 56.82 | 56.89 | 195,854 | -0.33(-0.58%) |
Jul 06, 2021 | 57.23 | 57.70 | 57.00 | 57.22 | 149,610 | +0.23(+0.40%) |
Jul 02, 2021 | 56.81 | 57.07 | 56.30 | 56.99 | 118,698 | -1.75(-2.98%) |