Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.94 | 61.94 | 57.64 | 57.73 | 226,419 | -4.50(-7.23%) |
Sep 29, 2021 | 61.98 | 62.91 | 60.98 | 62.23 | 75,921 | +0.75(+1.22%) |
Sep 28, 2021 | 62.97 | 63.54 | 61.31 | 61.48 | 90,243 | -1.65(-2.61%) |
Sep 27, 2021 | 60.46 | 63.95 | 60.46 | 63.13 | 140,486 | +2.72(+4.50%) |
Sep 24, 2021 | 61.35 | 62.25 | 59.92 | 60.41 | 77,379 | -2.26(-3.61%) |
Sep 23, 2021 | 62.72 | 64.98 | 62.61 | 62.67 | 133,261 | +0.10(+0.16%) |
Sep 22, 2021 | 59.32 | 62.71 | 59.32 | 62.57 | 110,883 | +3.60(+6.10%) |
Sep 21, 2021 | 58.30 | 59.62 | 57.05 | 58.97 | 99,123 | +1.16(+2.01%) |
Sep 20, 2021 | 57.01 | 59.51 | 56.60 | 57.81 | 172,982 | -1.17(-1.98%) |
Sep 17, 2021 | 60.57 | 61.30 | 58.41 | 58.98 | 463,298 | -1.05(-1.75%) |
Sep 16, 2021 | 60.07 | 61.39 | 59.71 | 60.03 | 144,457 | +0.09(+0.15%) |
Sep 15, 2021 | 59.93 | 60.70 | 59.28 | 59.94 | 130,342 | -0.10(-0.17%) |
Sep 14, 2021 | 59.43 | 60.46 | 57.45 | 60.04 | 141,718 | +1.51(+2.58%) |
Sep 13, 2021 | 59.38 | 59.38 | 57.84 | 58.53 | 174,770 | -0.30(-0.51%) |
Sep 10, 2021 | 60.86 | 61.42 | 58.67 | 58.83 | 178,947 | -1.79(-2.95%) |
Sep 09, 2021 | 57.18 | 60.86 | 56.84 | 60.62 | 504,762 | +5.13(+9.24%) |
Sep 08, 2021 | 55.50 | 56.08 | 54.82 | 55.49 | 138,155 | -0.21(-0.38%) |
Sep 07, 2021 | 57.34 | 58.32 | 55.60 | 55.70 | 162,541 | -1.47(-2.57%) |
Sep 03, 2021 | 58.28 | 58.94 | 56.59 | 57.17 | 110,908 | -0.58(-1.00%) |
Sep 02, 2021 | 61.98 | 62.02 | 56.80 | 57.75 | 266,622 | -5.19(-8.25%) |
Sep 01, 2021 | 62.38 | 63.92 | 61.33 | 62.94 | 190,973 | +0.91(+1.47%) |
Aug 31, 2021 | 63.02 | 63.77 | 60.33 | 62.03 | 110,927 | -1.21(-1.91%) |
Aug 30, 2021 | 66.02 | 66.02 | 62.92 | 63.24 | 88,355 | -2.35(-3.58%) |
Aug 27, 2021 | 63.31 | 66.22 | 63.31 | 65.59 | 142,026 | +1.89(+2.97%) |
Aug 26, 2021 | 64.14 | 64.30 | 61.53 | 63.70 | 100,711 | -0.22(-0.34%) |
Aug 25, 2021 | 65.00 | 65.32 | 63.37 | 63.92 | 64,847 | -1.04(-1.60%) |
Aug 24, 2021 | 64.00 | 67.26 | 63.76 | 64.96 | 133,894 | +2.23(+3.55%) |
Aug 23, 2021 | 62.98 | 63.92 | 61.22 | 62.73 | 111,034 | +0.76(+1.23%) |
Aug 20, 2021 | 59.65 | 62.30 | 58.76 | 61.97 | 61,936 | +2.04(+3.40%) |
Aug 19, 2021 | 58.13 | 60.46 | 57.30 | 59.93 | 83,748 | +0.24(+0.40%) |
Aug 18, 2021 | 58.07 | 62.00 | 58.07 | 59.69 | 131,638 | +1.44(+2.47%) |
Aug 17, 2021 | 58.81 | 59.60 | 56.17 | 58.25 | 121,775 | -1.73(-2.88%) |
Aug 16, 2021 | 57.88 | 60.16 | 56.83 | 59.98 | 76,293 | +1.31(+2.23%) |
Aug 13, 2021 | 60.02 | 60.02 | 58.17 | 58.67 | 56,843 | -1.35(-2.25%) |
Aug 12, 2021 | 60.47 | 61.13 | 59.04 | 60.02 | 48,049 | -0.67(-1.10%) |
Aug 11, 2021 | 58.73 | 60.73 | 58.27 | 60.69 | 73,709 | +2.03(+3.46%) |
Aug 10, 2021 | 55.53 | 60.00 | 55.53 | 58.66 | 96,893 | +3.36(+6.08%) |
Aug 09, 2021 | 56.13 | 56.42 | 54.50 | 55.30 | 47,731 | -1.40(-2.47%) |
Aug 06, 2021 | 56.36 | 56.94 | 55.80 | 56.70 | 37,007 | +1.36(+2.46%) |
Aug 05, 2021 | 53.21 | 56.45 | 53.21 | 55.34 | 68,995 | +2.57(+4.87%) |
Aug 04, 2021 | 56.46 | 56.46 | 52.56 | 52.77 | 88,301 | -4.63(-8.07%) |
Aug 03, 2021 | 57.92 | 58.10 | 55.10 | 57.40 | 99,242 | +0.10(+0.17%) |
Aug 02, 2021 | 57.82 | 59.71 | 57.00 | 57.30 | 62,725 | -0.15(-0.26%) |
Jul 30, 2021 | 57.62 | 60.09 | 56.93 | 57.45 | 55,266 | -0.77(-1.32%) |
Jul 29, 2021 | 57.24 | 58.85 | 57.24 | 58.22 | 110,179 | +1.46(+2.57%) |
Jul 28, 2021 | 58.09 | 59.26 | 56.17 | 56.76 | 70,924 | -0.77(-1.34%) |
Jul 27, 2021 | 57.42 | 57.97 | 56.37 | 57.53 | 95,783 | -0.98(-1.67%) |
Jul 26, 2021 | 58.05 | 59.49 | 57.22 | 58.51 | 66,656 | +1.23(+2.15%) |
Jul 23, 2021 | 57.62 | 57.68 | 55.98 | 57.28 | 51,451 | +0.64(+1.13%) |
Jul 22, 2021 | 58.57 | 59.21 | 56.11 | 56.64 | 69,716 | -1.92(-3.28%) |
Jul 21, 2021 | 57.41 | 60.35 | 57.41 | 58.56 | 83,588 | +2.11(+3.74%) |
Jul 20, 2021 | 53.68 | 57.41 | 52.72 | 56.45 | 119,000 | +3.12(+5.85%) |
Jul 19, 2021 | 53.29 | 54.84 | 52.03 | 53.33 | 163,525 | -2.25(-4.05%) |
Jul 16, 2021 | 59.25 | 59.73 | 55.42 | 55.58 | 102,259 | -2.13(-3.69%) |
Jul 15, 2021 | 60.37 | 61.18 | 57.10 | 57.71 | 126,172 | -3.47(-5.67%) |
Jul 14, 2021 | 62.02 | 63.48 | 61.18 | 61.18 | 71,657 | -0.83(-1.34%) |
Jul 13, 2021 | 62.16 | 63.07 | 60.98 | 62.01 | 86,941 | -0.78(-1.24%) |
Jul 12, 2021 | 61.41 | 63.25 | 61.02 | 62.79 | 107,406 | +0.66(+1.06%) |
Jul 09, 2021 | 59.51 | 62.41 | 59.51 | 62.13 | 98,258 | +4.33(+7.49%) |
Jul 08, 2021 | 57.00 | 58.83 | 55.10 | 57.80 | 147,680 | -0.81(-1.38%) |
Jul 07, 2021 | 60.12 | 60.98 | 58.13 | 58.61 | 122,876 | -1.31(-2.19%) |
Jul 06, 2021 | 62.34 | 62.34 | 58.01 | 59.92 | 88,319 | -2.82(-4.49%) |
Jul 02, 2021 | 64.68 | 64.68 | 62.09 | 62.74 | 94,239 | -1.67(-2.59%) |