Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.74 | 63.90 | 61.12 | 63.36 | 5,121 | +1.98(+3.23%) |
Sep 29, 2021 | 63.90 | 64.62 | 59.94 | 61.38 | 4,677 | -2.52(-3.94%) |
Sep 28, 2021 | 64.80 | 65.16 | 63.00 | 63.90 | 6,495 | -1.26(-1.93%) |
Sep 27, 2021 | 62.28 | 65.70 | 61.20 | 65.16 | 10,454 | +1.98(+3.13%) |
Sep 24, 2021 | 61.56 | 64.08 | 60.44 | 63.18 | 10,731 | +1.08(+1.74%) |
Sep 23, 2021 | 61.20 | 62.82 | 59.76 | 62.10 | 19,525 | +0.72(+1.17%) |
Sep 22, 2021 | 59.22 | 61.74 | 57.24 | 61.38 | 43,475 | -2.34(-3.67%) |
Sep 21, 2021 | 60.84 | 68.35 | 57.24 | 63.72 | 1,291,623 | +9.18(+16.83%) |
Sep 20, 2021 | 54.90 | 55.80 | 54.36 | 54.54 | 3,065 | -3.60(-6.19%) |
Sep 17, 2021 | 58.14 | 58.20 | 57.33 | 58.14 | 1,731 | -0.54(-0.92%) |
Sep 16, 2021 | 57.96 | 59.94 | 56.16 | 58.68 | 5,450 | +0.72(+1.24%) |
Sep 15, 2021 | 55.98 | 58.41 | 55.43 | 57.96 | 3,563 | +2.34(+4.21%) |
Sep 14, 2021 | 55.26 | 56.88 | 55.26 | 55.62 | 1,817 | +0.36(+0.65%) |
Sep 13, 2021 | 55.44 | 56.34 | 54.36 | 55.26 | 4,797 | -1.08(-1.92%) |
Sep 10, 2021 | 58.14 | 58.50 | 55.98 | 56.34 | 3,152 | -1.08(-1.88%) |
Sep 09, 2021 | 57.42 | 60.66 | 56.70 | 57.42 | 7,782 | +0.72(+1.27%) |
Sep 08, 2021 | 58.32 | 59.04 | 56.70 | 56.70 | 1,450 | -1.44(-2.48%) |
Sep 07, 2021 | 59.40 | 60.30 | 58.14 | 58.14 | 1,765 | -0.72(-1.22%) |
Sep 03, 2021 | 59.58 | 60.12 | 58.50 | 58.86 | 2,292 | -1.26(-2.10%) |
Sep 02, 2021 | 57.42 | 60.66 | 56.88 | 60.12 | 6,377 | +3.24(+5.70%) |
Sep 01, 2021 | 56.69 | 57.60 | 56.69 | 56.88 | 735 | +0.00(+0.00%) |
Aug 31, 2021 | 56.34 | 58.32 | 56.16 | 56.88 | 1,699 | +0.18(+0.32%) |
Aug 30, 2021 | 57.60 | 57.96 | 55.98 | 56.70 | 2,133 | -1.08(-1.87%) |
Aug 27, 2021 | 58.50 | 59.26 | 57.24 | 57.78 | 2,727 | -0.90(-1.53%) |
Aug 26, 2021 | 57.60 | 59.22 | 57.60 | 58.68 | 1,868 | +1.44(+2.52%) |
Aug 25, 2021 | 55.98 | 58.32 | 55.98 | 57.24 | 3,440 | +1.62(+2.91%) |
Aug 24, 2021 | 55.26 | 56.34 | 55.08 | 55.62 | 1,449 | +0.54(+0.98%) |
Aug 23, 2021 | 54.00 | 55.80 | 53.10 | 55.08 | 2,785 | +2.16(+4.08%) |
Aug 20, 2021 | 52.56 | 53.46 | 51.48 | 52.92 | 2,777 | -0.18(-0.34%) |
Aug 19, 2021 | 54.00 | 56.70 | 51.66 | 53.10 | 3,992 | -0.90(-1.67%) |
Aug 18, 2021 | 51.30 | 54.54 | 51.30 | 54.00 | 5,131 | +2.16(+4.17%) |
Aug 17, 2021 | 51.48 | 52.38 | 50.40 | 51.84 | 9,374 | -3.06(-5.57%) |
Aug 16, 2021 | 53.46 | 57.06 | 52.02 | 54.90 | 7,392 | -1.08(-1.93%) |
Aug 13, 2021 | 56.52 | 58.86 | 55.98 | 55.98 | 3,565 | -1.80(-3.12%) |
Aug 12, 2021 | 58.50 | 59.22 | 57.60 | 57.78 | 2,066 | -1.62(-2.73%) |
Aug 11, 2021 | 58.68 | 60.48 | 57.96 | 59.40 | 1,899 | -1.08(-1.79%) |
Aug 10, 2021 | 59.04 | 62.46 | 59.04 | 60.48 | 4,462 | +0.90(+1.51%) |
Aug 09, 2021 | 59.40 | 60.30 | 58.87 | 59.58 | 758 | -0.54(-0.90%) |
Aug 06, 2021 | 56.70 | 61.02 | 55.98 | 60.12 | 2,673 | +2.70(+4.70%) |
Aug 05, 2021 | 57.42 | 57.78 | 56.88 | 57.42 | 693 | +0.18(+0.31%) |
Aug 04, 2021 | 57.06 | 58.14 | 56.88 | 57.24 | 1,101 | +0.00(+0.00%) |
Aug 03, 2021 | 59.76 | 59.76 | 56.16 | 57.24 | 2,696 | -2.16(-3.64%) |
Aug 02, 2021 | 59.04 | 59.40 | 57.06 | 59.40 | 2,549 | +1.80(+3.12%) |
Jul 30, 2021 | 57.24 | 60.30 | 57.24 | 57.60 | 1,681 | -0.18(-0.31%) |
Jul 29, 2021 | 57.96 | 59.40 | 57.06 | 57.78 | 4,204 | -0.36(-0.62%) |
Jul 28, 2021 | 57.96 | 60.48 | 57.60 | 58.14 | 8,030 | +0.36(+0.62%) |
Jul 27, 2021 | 59.22 | 59.58 | 55.80 | 57.78 | 4,581 | -2.34(-3.89%) |
Jul 26, 2021 | 58.86 | 61.93 | 58.66 | 60.12 | 4,673 | +1.26(+2.14%) |
Jul 23, 2021 | 63.18 | 64.08 | 58.17 | 58.86 | 4,012 | -3.78(-6.03%) |
Jul 22, 2021 | 59.40 | 64.26 | 59.40 | 62.64 | 14,376 | +3.24(+5.45%) |
Jul 21, 2021 | 57.96 | 60.30 | 57.96 | 59.40 | 1,785 | +1.08(+1.85%) |
Jul 20, 2021 | 56.34 | 59.76 | 55.62 | 58.32 | 3,091 | +1.80(+3.18%) |
Jul 19, 2021 | 55.26 | 57.60 | 54.54 | 56.52 | 3,201 | +0.18(+0.32%) |
Jul 16, 2021 | 57.78 | 59.04 | 55.46 | 56.34 | 5,870 | -1.08(-1.88%) |
Jul 15, 2021 | 61.02 | 61.74 | 56.16 | 57.42 | 7,730 | -4.50(-7.27%) |
Jul 14, 2021 | 63.00 | 63.42 | 59.58 | 61.92 | 6,739 | -1.80(-2.82%) |
Jul 13, 2021 | 63.00 | 69.48 | 61.74 | 63.72 | 20,907 | +0.72(+1.14%) |
Jul 12, 2021 | 64.26 | 64.62 | 60.48 | 63.00 | 3,326 | -0.54(-0.85%) |
Jul 09, 2021 | 61.92 | 63.90 | 61.74 | 63.54 | 2,531 | +1.62(+2.62%) |
Jul 08, 2021 | 61.92 | 62.28 | 61.20 | 61.92 | 1,532 | -0.72(-1.15%) |
Jul 07, 2021 | 64.80 | 65.88 | 61.74 | 62.64 | 4,003 | -2.16(-3.33%) |
Jul 06, 2021 | 66.60 | 66.60 | 64.26 | 64.80 | 3,645 | -1.44(-2.17%) |
Jul 02, 2021 | 67.50 | 68.27 | 65.34 | 66.24 | 2,018 | -1.44(-2.13%) |