Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.51 | 59.22 | 57.59 | 57.77 | 1,848,044 | +1.13(+1.99%) |
Sep 29, 2021 | 60.51 | 60.51 | 55.34 | 56.64 | 3,854,900 | -3.67(-6.09%) |
Sep 28, 2021 | 60.94 | 61.38 | 60.17 | 60.31 | 1,191,684 | -1.41(-2.28%) |
Sep 27, 2021 | 61.58 | 62.11 | 61.06 | 61.71 | 1,063,013 | +0.15(+0.24%) |
Sep 24, 2021 | 60.49 | 62.01 | 60.09 | 61.57 | 2,153,073 | +0.72(+1.19%) |
Sep 23, 2021 | 60.15 | 61.49 | 59.91 | 60.84 | 677,819 | +1.14(+1.91%) |
Sep 22, 2021 | 58.42 | 60.07 | 58.42 | 59.71 | 820,256 | +1.70(+2.93%) |
Sep 21, 2021 | 59.27 | 59.50 | 57.99 | 58.00 | 904,179 | -0.47(-0.80%) |
Sep 20, 2021 | 58.69 | 58.88 | 57.55 | 58.47 | 1,197,995 | -1.79(-2.97%) |
Sep 17, 2021 | 61.97 | 62.17 | 60.16 | 60.26 | 2,836,467 | -2.04(-3.27%) |
Sep 16, 2021 | 62.28 | 62.96 | 62.03 | 62.30 | 630,455 | +0.13(+0.21%) |
Sep 15, 2021 | 61.75 | 62.40 | 61.49 | 62.17 | 775,717 | +0.44(+0.71%) |
Sep 14, 2021 | 62.41 | 62.94 | 61.53 | 61.73 | 599,710 | -0.47(-0.75%) |
Sep 13, 2021 | 62.73 | 63.12 | 61.33 | 62.20 | 677,889 | -0.09(-0.14%) |
Sep 10, 2021 | 62.00 | 62.74 | 61.74 | 62.29 | 855,340 | +0.93(+1.52%) |
Sep 09, 2021 | 61.32 | 62.35 | 61.26 | 61.36 | 593,964 | +0.00(+0.00%) |
Sep 08, 2021 | 62.02 | 62.13 | 60.88 | 61.36 | 581,960 | -0.95(-1.52%) |
Sep 07, 2021 | 61.66 | 62.88 | 61.53 | 62.31 | 912,696 | +0.94(+1.53%) |
Sep 03, 2021 | 60.63 | 61.51 | 60.63 | 61.37 | 423,452 | +0.52(+0.86%) |
Sep 02, 2021 | 60.61 | 60.97 | 60.35 | 60.84 | 403,570 | +0.39(+0.64%) |
Sep 01, 2021 | 61.14 | 61.22 | 60.18 | 60.46 | 452,723 | -0.68(-1.12%) |
Aug 31, 2021 | 62.04 | 62.31 | 60.83 | 61.14 | 781,860 | -0.90(-1.45%) |
Aug 30, 2021 | 61.78 | 62.40 | 61.38 | 62.04 | 632,571 | +0.73(+1.19%) |
Aug 27, 2021 | 60.12 | 61.67 | 60.12 | 61.31 | 879,691 | +1.34(+2.23%) |
Aug 26, 2021 | 60.16 | 60.67 | 59.68 | 59.97 | 602,085 | -0.10(-0.16%) |
Aug 25, 2021 | 59.27 | 60.23 | 59.22 | 60.07 | 955,408 | +0.80(+1.35%) |
Aug 24, 2021 | 59.10 | 59.59 | 58.84 | 59.27 | 505,355 | +0.16(+0.27%) |
Aug 23, 2021 | 59.43 | 59.57 | 58.40 | 59.11 | 689,399 | +0.15(+0.25%) |
Aug 20, 2021 | 57.71 | 59.04 | 57.71 | 58.96 | 501,004 | +1.32(+2.28%) |
Aug 19, 2021 | 58.00 | 58.36 | 57.53 | 57.65 | 663,239 | -1.22(-2.07%) |
Aug 18, 2021 | 58.47 | 59.58 | 58.47 | 58.86 | 477,752 | +0.11(+0.19%) |
Aug 17, 2021 | 59.17 | 59.36 | 58.05 | 58.76 | 503,913 | -0.93(-1.56%) |
Aug 16, 2021 | 59.80 | 60.02 | 59.46 | 59.69 | 659,070 | -0.32(-0.53%) |
Aug 13, 2021 | 59.52 | 60.28 | 59.41 | 60.00 | 444,810 | +0.34(+0.56%) |
Aug 12, 2021 | 59.86 | 59.86 | 59.25 | 59.67 | 518,797 | +0.02(+0.03%) |
Aug 11, 2021 | 59.01 | 59.79 | 58.61 | 59.65 | 674,666 | +0.81(+1.38%) |
Aug 10, 2021 | 58.56 | 59.09 | 58.26 | 58.84 | 353,434 | +0.28(+0.47%) |
Aug 09, 2021 | 58.85 | 58.85 | 58.19 | 58.56 | 328,003 | -0.42(-0.70%) |
Aug 06, 2021 | 58.64 | 59.13 | 58.41 | 58.97 | 437,834 | +0.67(+1.15%) |
Aug 05, 2021 | 58.53 | 58.79 | 57.83 | 58.30 | 484,998 | +0.06(+0.10%) |
Aug 04, 2021 | 59.06 | 59.35 | 58.19 | 58.24 | 635,673 | -1.07(-1.80%) |
Aug 03, 2021 | 58.71 | 59.52 | 58.14 | 59.31 | 654,377 | +0.87(+1.49%) |
Aug 02, 2021 | 59.30 | 60.52 | 58.41 | 58.44 | 981,473 | -0.41(-0.69%) |
Jul 30, 2021 | 57.98 | 59.20 | 57.98 | 58.85 | 787,391 | +0.59(+1.02%) |
Jul 29, 2021 | 57.30 | 58.86 | 57.30 | 58.25 | 832,549 | +1.09(+1.90%) |
Jul 28, 2021 | 56.52 | 57.50 | 56.17 | 57.17 | 770,422 | +0.94(+1.67%) |
Jul 27, 2021 | 56.46 | 56.46 | 54.93 | 56.23 | 798,863 | -0.57(-1.01%) |
Jul 26, 2021 | 56.32 | 56.98 | 56.14 | 56.80 | 621,686 | +0.52(+0.93%) |
Jul 23, 2021 | 55.98 | 56.31 | 55.77 | 56.28 | 767,611 | +1.30(+2.37%) |
Jul 22, 2021 | 55.80 | 55.80 | 54.84 | 54.97 | 482,596 | -0.84(-1.51%) |
Jul 21, 2021 | 55.00 | 56.14 | 54.96 | 55.81 | 627,971 | +1.33(+2.45%) |
Jul 20, 2021 | 53.16 | 54.99 | 53.16 | 54.48 | 976,727 | +1.50(+2.84%) |
Jul 19, 2021 | 53.17 | 53.46 | 52.59 | 52.97 | 1,054,193 | -1.26(-2.31%) |
Jul 16, 2021 | 55.85 | 56.07 | 54.05 | 54.23 | 880,908 | -1.30(-2.35%) |
Jul 15, 2021 | 55.81 | 56.32 | 55.21 | 55.53 | 637,475 | -0.84(-1.49%) |
Jul 14, 2021 | 57.22 | 57.94 | 56.34 | 56.37 | 957,254 | -0.04(-0.07%) |
Jul 13, 2021 | 57.02 | 57.16 | 56.25 | 56.41 | 454,280 | -0.85(-1.48%) |
Jul 12, 2021 | 57.19 | 57.50 | 56.98 | 57.26 | 588,301 | +0.05(+0.09%) |
Jul 09, 2021 | 56.20 | 57.54 | 56.09 | 57.21 | 607,524 | +1.47(+2.64%) |
Jul 08, 2021 | 55.35 | 56.47 | 54.85 | 55.74 | 909,926 | -1.07(-1.88%) |
Jul 07, 2021 | 56.47 | 57.04 | 55.75 | 56.81 | 626,739 | +0.40(+0.70%) |
Jul 06, 2021 | 57.76 | 57.76 | 55.75 | 56.41 | 909,142 | -1.28(-2.23%) |
Jul 02, 2021 | 57.44 | 57.79 | 57.26 | 57.70 | 401,495 | +0.32(+0.55%) |