Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 68.64 | 69.88 | 67.34 | 68.75 | 2,448,022 | +0.63(+0.92%) |
Sep 29, 2021 | 71.44 | 72.39 | 68.06 | 68.12 | 2,994,805 | -2.42(-3.43%) |
Sep 28, 2021 | 73.59 | 74.75 | 69.72 | 70.54 | 4,077,714 | -5.23(-6.90%) |
Sep 27, 2021 | 73.84 | 76.60 | 72.61 | 75.77 | 3,028,475 | +1.91(+2.59%) |
Sep 24, 2021 | 72.23 | 74.40 | 70.92 | 73.86 | 2,929,575 | +0.10(+0.14%) |
Sep 23, 2021 | 70.99 | 74.03 | 69.87 | 73.76 | 4,904,167 | +3.35(+4.76%) |
Sep 22, 2021 | 65.95 | 71.74 | 65.01 | 70.41 | 5,496,884 | +4.90(+7.48%) |
Sep 21, 2021 | 63.86 | 65.93 | 62.45 | 65.51 | 3,299,438 | +2.34(+3.70%) |
Sep 20, 2021 | 63.43 | 65.09 | 61.79 | 63.17 | 3,910,310 | -3.69(-5.52%) |
Sep 17, 2021 | 63.81 | 67.48 | 63.43 | 66.86 | 7,048,632 | +3.70(+5.86%) |
Sep 16, 2021 | 61.96 | 64.32 | 61.83 | 63.16 | 2,709,441 | +0.86(+1.38%) |
Sep 15, 2021 | 61.35 | 62.53 | 60.37 | 62.30 | 2,617,711 | +0.87(+1.42%) |
Sep 14, 2021 | 62.54 | 64.69 | 61.00 | 61.43 | 3,000,237 | -0.72(-1.16%) |
Sep 13, 2021 | 62.08 | 62.48 | 59.10 | 62.15 | 2,799,705 | +0.26(+0.42%) |
Sep 10, 2021 | 64.18 | 64.45 | 61.74 | 61.89 | 2,843,139 | -2.19(-3.42%) |
Sep 09, 2021 | 60.08 | 64.62 | 60.04 | 64.08 | 3,508,888 | +2.96(+4.84%) |
Sep 08, 2021 | 62.69 | 63.30 | 59.58 | 61.12 | 3,501,664 | -2.49(-3.91%) |
Sep 07, 2021 | 64.21 | 64.96 | 62.14 | 63.61 | 3,459,235 | -0.28(-0.44%) |
Sep 03, 2021 | 63.35 | 65.29 | 62.75 | 63.89 | 16,941,044 | +0.54(+0.85%) |
Sep 02, 2021 | 60.44 | 64.54 | 60.05 | 63.35 | 6,978,825 | +3.56(+5.95%) |
Sep 01, 2021 | 58.78 | 60.68 | 58.15 | 59.79 | 5,109,615 | +1.34(+2.29%) |
Aug 31, 2021 | 57.54 | 61.07 | 56.03 | 58.45 | 16,995,128 | +7.21(+14.07%) |
Aug 30, 2021 | 52.97 | 53.02 | 50.43 | 51.24 | 2,727,762 | -1.36(-2.59%) |
Aug 27, 2021 | 51.23 | 53.35 | 50.68 | 52.60 | 2,137,513 | +1.44(+2.81%) |
Aug 26, 2021 | 53.57 | 53.69 | 50.83 | 51.16 | 3,328,320 | -3.09(-5.70%) |
Aug 25, 2021 | 52.80 | 54.77 | 52.64 | 54.25 | 3,082,469 | +1.20(+2.26%) |
Aug 24, 2021 | 52.00 | 53.76 | 51.95 | 53.05 | 3,220,519 | +1.86(+3.63%) |
Aug 23, 2021 | 49.22 | 51.21 | 48.81 | 51.19 | 3,233,705 | +2.55(+5.24%) |
Aug 20, 2021 | 48.43 | 49.52 | 48.13 | 48.64 | 2,868,317 | +0.74(+1.54%) |
Aug 19, 2021 | 48.50 | 49.06 | 47.57 | 47.90 | 3,915,069 | -1.94(-3.89%) |
Aug 18, 2021 | 50.76 | 51.57 | 49.65 | 49.84 | 3,333,373 | -1.01(-1.99%) |
Aug 17, 2021 | 51.30 | 52.59 | 50.21 | 50.85 | 4,883,056 | -1.96(-3.71%) |
Aug 16, 2021 | 53.60 | 56.17 | 52.40 | 52.81 | 4,532,745 | -2.11(-3.84%) |
Aug 13, 2021 | 56.62 | 57.12 | 54.45 | 54.92 | 4,348,234 | -2.39(-4.17%) |
Aug 12, 2021 | 58.67 | 59.48 | 56.82 | 57.31 | 3,239,005 | -2.00(-3.37%) |
Aug 11, 2021 | 60.78 | 61.45 | 57.05 | 59.31 | 5,672,136 | -0.77(-1.28%) |
Aug 10, 2021 | 66.36 | 66.75 | 60.00 | 60.08 | 8,304,631 | -4.42(-6.85%) |
Aug 09, 2021 | 66.68 | 66.89 | 63.88 | 64.50 | 3,390,870 | -1.34(-2.04%) |
Aug 06, 2021 | 65.71 | 66.95 | 63.88 | 65.84 | 1,975,874 | +0.19(+0.29%) |
Aug 05, 2021 | 63.06 | 66.37 | 62.69 | 65.65 | 2,036,313 | +2.34(+3.70%) |
Aug 04, 2021 | 63.25 | 64.82 | 63.05 | 63.31 | 1,520,617 | -0.04(-0.06%) |
Aug 03, 2021 | 63.70 | 64.47 | 61.80 | 63.35 | 1,548,409 | -0.30(-0.47%) |
Aug 02, 2021 | 63.19 | 65.27 | 62.76 | 63.65 | 1,844,376 | +0.70(+1.11%) |
Jul 30, 2021 | 62.65 | 64.59 | 62.15 | 62.95 | 1,557,201 | -1.37(-2.13%) |
Jul 29, 2021 | 64.43 | 65.50 | 63.34 | 64.32 | 2,031,847 | +1.18(+1.87%) |
Jul 28, 2021 | 61.08 | 63.35 | 60.50 | 63.14 | 1,538,134 | +2.33(+3.83%) |
Jul 27, 2021 | 62.20 | 62.60 | 58.94 | 60.81 | 2,237,300 | -1.76(-2.81%) |
Jul 26, 2021 | 64.04 | 65.11 | 62.14 | 62.57 | 2,187,705 | -1.23(-1.93%) |
Jul 23, 2021 | 63.61 | 64.07 | 62.10 | 63.80 | 1,276,106 | +0.47(+0.74%) |
Jul 22, 2021 | 64.14 | 64.48 | 61.80 | 63.33 | 1,330,195 | -0.46(-0.72%) |
Jul 21, 2021 | 62.20 | 64.77 | 62.04 | 63.79 | 2,112,632 | +1.74(+2.80%) |
Jul 20, 2021 | 61.90 | 62.97 | 59.51 | 62.05 | 3,071,655 | +0.61(+0.99%) |
Jul 19, 2021 | 57.83 | 61.95 | 57.56 | 61.44 | 4,115,759 | +1.84(+3.09%) |
Jul 16, 2021 | 60.80 | 61.19 | 58.52 | 59.60 | 2,100,233 | -0.73(-1.21%) |
Jul 15, 2021 | 61.33 | 63.30 | 59.42 | 60.33 | 2,757,034 | -0.69(-1.13%) |
Jul 14, 2021 | 64.84 | 66.00 | 60.11 | 61.02 | 4,010,410 | -3.61(-5.59%) |
Jul 13, 2021 | 64.15 | 67.57 | 63.98 | 64.63 | 3,334,718 | +0.10(+0.15%) |
Jul 12, 2021 | 64.71 | 65.37 | 62.90 | 64.53 | 1,984,825 | +0.24(+0.37%) |
Jul 09, 2021 | 62.58 | 64.35 | 60.86 | 64.29 | 3,757,525 | +2.17(+3.49%) |
Jul 08, 2021 | 61.56 | 63.61 | 60.91 | 62.12 | 5,953,457 | -2.33(-3.62%) |
Jul 07, 2021 | 69.64 | 70.44 | 64.14 | 64.45 | 5,010,895 | -4.94(-7.12%) |
Jul 06, 2021 | 71.80 | 72.40 | 67.76 | 69.39 | 4,514,244 | +1.12(+1.64%) |
Jul 02, 2021 | 78.60 | 78.61 | 65.90 | 68.27 | 11,266,008 | -9.98(-12.75%) |