Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.74 | 59.40 | 57.20 | 58.30 | 37,157 | +0.00(+0.00%) |
Sep 29, 2021 | 60.50 | 61.16 | 58.08 | 58.30 | 80,412 | -2.20(-3.64%) |
Sep 28, 2021 | 65.12 | 65.34 | 59.73 | 60.50 | 122,081 | -5.28(-8.03%) |
Sep 27, 2021 | 66.00 | 67.54 | 65.56 | 65.78 | 45,956 | -0.66(-0.99%) |
Sep 24, 2021 | 67.10 | 67.76 | 66.22 | 66.44 | 21,853 | -1.32(-1.95%) |
Sep 23, 2021 | 67.98 | 69.08 | 66.44 | 67.76 | 41,404 | +0.66(+0.98%) |
Sep 22, 2021 | 64.68 | 67.98 | 64.68 | 67.10 | 58,683 | +1.98(+3.04%) |
Sep 21, 2021 | 65.78 | 67.21 | 64.13 | 65.12 | 48,829 | -0.84(-1.28%) |
Sep 20, 2021 | 64.68 | 68.20 | 64.46 | 65.96 | 73,219 | -2.24(-3.28%) |
Sep 17, 2021 | 63.36 | 69.30 | 62.48 | 68.20 | 215,026 | +5.50(+8.77%) |
Sep 16, 2021 | 61.38 | 64.21 | 59.29 | 62.70 | 69,272 | +1.32(+2.15%) |
Sep 15, 2021 | 61.38 | 62.04 | 59.18 | 61.38 | 46,751 | +0.22(+0.36%) |
Sep 14, 2021 | 63.80 | 64.90 | 60.28 | 61.16 | 72,355 | -2.64(-4.14%) |
Sep 13, 2021 | 66.44 | 66.66 | 63.58 | 63.80 | 60,355 | -2.42(-3.65%) |
Sep 10, 2021 | 65.12 | 67.98 | 63.80 | 66.22 | 66,281 | +1.32(+2.03%) |
Sep 09, 2021 | 62.92 | 67.32 | 62.89 | 64.90 | 75,146 | +1.32(+2.08%) |
Sep 08, 2021 | 66.66 | 67.54 | 62.81 | 63.58 | 172,555 | -3.74(-5.56%) |
Sep 07, 2021 | 67.32 | 69.30 | 65.12 | 67.32 | 120,451 | -0.44(-0.65%) |
Sep 03, 2021 | 68.42 | 68.84 | 66.88 | 67.76 | 52,721 | -0.66(-0.96%) |
Sep 02, 2021 | 69.52 | 71.83 | 67.76 | 68.42 | 117,709 | -5.28(-7.16%) |
Sep 01, 2021 | 73.92 | 74.58 | 71.17 | 73.70 | 83,319 | -0.22(-0.30%) |
Aug 31, 2021 | 73.26 | 74.36 | 69.08 | 73.92 | 113,451 | +0.66(+0.90%) |
Aug 30, 2021 | 73.26 | 77.88 | 72.82 | 73.26 | 212,686 | +1.98(+2.78%) |
Aug 27, 2021 | 68.20 | 71.94 | 67.54 | 71.28 | 85,701 | +3.96(+5.88%) |
Aug 26, 2021 | 70.18 | 73.48 | 66.22 | 67.32 | 215,587 | -3.96(-5.56%) |
Aug 25, 2021 | 67.76 | 72.38 | 65.67 | 71.28 | 351,138 | +5.72(+8.72%) |
Aug 24, 2021 | 61.60 | 66.66 | 61.16 | 65.56 | 137,034 | +4.18(+6.81%) |
Aug 23, 2021 | 57.64 | 62.70 | 57.20 | 61.38 | 94,391 | +5.28(+9.41%) |
Aug 20, 2021 | 56.54 | 57.86 | 55.22 | 56.10 | 67,305 | -0.88(-1.54%) |
Aug 19, 2021 | 57.42 | 60.94 | 56.54 | 56.98 | 56,260 | -1.32(-2.26%) |
Aug 18, 2021 | 57.42 | 61.60 | 56.54 | 58.30 | 66,917 | +1.32(+2.32%) |
Aug 17, 2021 | 59.84 | 60.17 | 55.66 | 56.98 | 103,783 | -4.18(-6.83%) |
Aug 16, 2021 | 62.70 | 62.70 | 59.84 | 61.16 | 48,116 | -1.76(-2.80%) |
Aug 13, 2021 | 64.68 | 64.68 | 62.48 | 62.92 | 40,577 | +0.00(+0.00%) |
Aug 12, 2021 | 64.90 | 66.00 | 62.26 | 62.92 | 56,284 | -3.08(-4.67%) |
Aug 11, 2021 | 62.92 | 66.22 | 62.04 | 66.00 | 58,664 | +3.52(+5.63%) |
Aug 10, 2021 | 65.34 | 66.88 | 62.04 | 62.48 | 66,117 | -2.64(-4.05%) |
Aug 09, 2021 | 63.36 | 66.44 | 62.91 | 65.12 | 65,266 | +1.32(+2.07%) |
Aug 06, 2021 | 64.24 | 64.90 | 60.83 | 63.80 | 73,950 | -0.66(-1.02%) |
Aug 05, 2021 | 59.18 | 67.54 | 58.96 | 64.46 | 157,921 | +4.84(+8.12%) |
Aug 04, 2021 | 63.58 | 63.69 | 59.18 | 59.62 | 205,129 | -4.40(-6.87%) |
Aug 03, 2021 | 66.66 | 67.10 | 62.70 | 64.02 | 212,774 | -5.28(-7.62%) |
Aug 02, 2021 | 67.76 | 71.50 | 63.80 | 69.30 | 507,825 | +4.18(+6.42%) |
Jul 30, 2021 | 65.12 | 68.86 | 63.58 | 65.12 | 109,961 | +1.10(+1.72%) |
Jul 29, 2021 | 65.40 | 66.44 | 63.80 | 64.02 | 57,393 | -0.44(-0.68%) |
Jul 28, 2021 | 66.22 | 66.77 | 62.26 | 64.46 | 126,023 | -0.88(-1.35%) |
Jul 27, 2021 | 67.54 | 67.54 | 65.12 | 65.34 | 77,198 | -1.54(-2.30%) |
Jul 26, 2021 | 66.44 | 68.84 | 65.34 | 66.88 | 101,238 | +0.66(+1.00%) |
Jul 23, 2021 | 70.84 | 71.06 | 66.22 | 66.22 | 92,727 | -5.50(-7.67%) |
Jul 22, 2021 | 74.14 | 74.14 | 71.28 | 71.72 | 34,299 | -2.42(-3.26%) |
Jul 21, 2021 | 69.96 | 74.80 | 69.96 | 74.14 | 52,757 | +4.18(+5.97%) |
Jul 20, 2021 | 70.18 | 70.40 | 67.54 | 69.96 | 65,744 | +0.00(+0.00%) |
Jul 19, 2021 | 68.64 | 71.06 | 67.32 | 69.96 | 83,502 | -1.32(-1.85%) |
Jul 16, 2021 | 72.38 | 75.24 | 71.06 | 71.28 | 90,190 | -0.66(-0.92%) |
Jul 15, 2021 | 71.06 | 73.92 | 69.96 | 71.94 | 106,700 | +0.88(+1.24%) |
Jul 14, 2021 | 72.60 | 73.02 | 70.40 | 71.06 | 78,806 | -1.76(-2.42%) |
Jul 13, 2021 | 73.70 | 74.58 | 71.96 | 72.82 | 68,401 | -0.66(-0.90%) |
Jul 12, 2021 | 80.08 | 81.40 | 72.60 | 73.48 | 166,677 | -7.26(-8.99%) |
Jul 09, 2021 | 82.72 | 86.87 | 79.42 | 80.74 | 264,561 | +5.94(+7.94%) |
Jul 08, 2021 | 69.08 | 78.76 | 68.86 | 74.80 | 114,934 | +2.64(+3.66%) |
Jul 07, 2021 | 78.98 | 79.20 | 71.50 | 72.16 | 135,975 | -6.82(-8.64%) |
Jul 06, 2021 | 79.86 | 81.34 | 78.10 | 78.98 | 80,800 | -1.10(-1.37%) |
Jul 02, 2021 | 83.82 | 84.26 | 79.86 | 80.08 | 126,981 | -4.62(-5.45%) |