Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 78.17 | 79.42 | 76.16 | 77.63 | 1,402,710 | -0.22(-0.28%) |
Sep 29, 2021 | 79.00 | 81.36 | 75.48 | 77.85 | 1,900,453 | -0.71(-0.90%) |
Sep 28, 2021 | 80.00 | 80.52 | 77.03 | 78.56 | 2,277,373 | -3.17(-3.88%) |
Sep 27, 2021 | 82.25 | 83.52 | 79.63 | 81.73 | 2,101,014 | -0.81(-0.98%) |
Sep 24, 2021 | 83.75 | 84.97 | 79.09 | 82.54 | 5,144,361 | -5.13(-5.85%) |
Sep 23, 2021 | 87.95 | 88.48 | 84.03 | 87.67 | 1,493,509 | +2.59(+3.04%) |
Sep 22, 2021 | 80.57 | 86.65 | 80.23 | 85.08 | 2,068,160 | +5.73(+7.22%) |
Sep 21, 2021 | 81.76 | 81.90 | 78.99 | 79.35 | 1,472,451 | -0.27(-0.34%) |
Sep 20, 2021 | 78.60 | 83.73 | 77.78 | 79.62 | 2,673,774 | -2.59(-3.15%) |
Sep 17, 2021 | 85.84 | 87.99 | 81.50 | 82.21 | 11,899,244 | -4.39(-5.07%) |
Sep 16, 2021 | 81.32 | 87.49 | 80.97 | 86.60 | 3,585,749 | +5.04(+6.18%) |
Sep 15, 2021 | 77.00 | 81.64 | 75.10 | 81.56 | 2,785,429 | +4.79(+6.24%) |
Sep 14, 2021 | 77.63 | 77.62 | 73.66 | 76.77 | 2,644,851 | +1.08(+1.43%) |
Sep 13, 2021 | 71.93 | 77.24 | 71.43 | 75.69 | 4,831,854 | +5.66(+8.08%) |
Sep 10, 2021 | 70.29 | 74.36 | 69.39 | 70.03 | 4,119,997 | +0.95(+1.38%) |
Sep 09, 2021 | 66.91 | 70.46 | 66.76 | 69.08 | 1,432,288 | +1.37(+2.02%) |
Sep 08, 2021 | 69.33 | 69.99 | 65.18 | 67.71 | 2,977,578 | -2.56(-3.64%) |
Sep 07, 2021 | 72.99 | 73.39 | 69.62 | 70.27 | 3,542,179 | -3.19(-4.34%) |
Sep 03, 2021 | 64.51 | 73.50 | 64.15 | 73.46 | 3,172,903 | +9.31(+14.51%) |
Sep 02, 2021 | 63.46 | 65.96 | 63.46 | 64.15 | 1,858,948 | +1.04(+1.65%) |
Sep 01, 2021 | 61.85 | 64.43 | 61.62 | 63.11 | 1,454,298 | +1.43(+2.32%) |
Aug 31, 2021 | 62.30 | 63.67 | 61.16 | 61.68 | 1,998,152 | -0.55(-0.88%) |
Aug 30, 2021 | 61.20 | 62.72 | 59.57 | 62.23 | 1,575,529 | +2.24(+3.73%) |
Aug 27, 2021 | 56.98 | 60.00 | 56.63 | 59.99 | 1,371,559 | +3.19(+5.62%) |
Aug 26, 2021 | 56.08 | 58.65 | 56.00 | 56.80 | 1,528,752 | +0.98(+1.76%) |
Aug 25, 2021 | 54.88 | 55.88 | 53.13 | 55.82 | 1,422,669 | +0.31(+0.56%) |
Aug 24, 2021 | 55.75 | 56.11 | 54.02 | 55.51 | 1,538,331 | +0.28(+0.51%) |
Aug 23, 2021 | 54.01 | 56.00 | 53.10 | 55.23 | 2,257,224 | +2.06(+3.87%) |
Aug 20, 2021 | 51.43 | 53.19 | 51.25 | 53.17 | 1,222,034 | +1.80(+3.50%) |
Aug 19, 2021 | 51.51 | 53.07 | 50.55 | 51.37 | 1,514,825 | -1.69(-3.19%) |
Aug 18, 2021 | 52.00 | 53.76 | 50.52 | 53.06 | 3,003,258 | +1.92(+3.75%) |
Aug 17, 2021 | 51.12 | 51.40 | 48.80 | 51.14 | 1,565,644 | -0.26(-0.51%) |
Aug 16, 2021 | 53.66 | 53.66 | 51.20 | 51.40 | 1,054,642 | -2.07(-3.87%) |
Aug 13, 2021 | 54.46 | 54.97 | 52.53 | 53.47 | 1,835,689 | -1.51(-2.75%) |
Aug 12, 2021 | 55.62 | 56.52 | 54.27 | 54.98 | 1,106,437 | -0.87(-1.56%) |
Aug 11, 2021 | 56.77 | 57.97 | 55.74 | 55.85 | 1,244,814 | -1.78(-3.09%) |
Aug 10, 2021 | 53.51 | 57.79 | 52.53 | 57.63 | 3,270,523 | +4.29(+8.04%) |
Aug 09, 2021 | 53.00 | 54.01 | 51.54 | 53.34 | 5,588,054 | -0.66(-1.22%) |
Aug 06, 2021 | 59.41 | 59.44 | 53.70 | 54.00 | 3,094,933 | -3.44(-5.99%) |
Aug 05, 2021 | 57.50 | 58.29 | 52.73 | 57.44 | 4,737,332 | -1.36(-2.31%) |
Aug 04, 2021 | 59.60 | 63.10 | 57.91 | 58.80 | 2,855,362 | -1.91(-3.15%) |
Aug 03, 2021 | 55.76 | 63.48 | 55.34 | 60.71 | 4,249,272 | +4.06(+7.17%) |
Aug 02, 2021 | 52.43 | 59.37 | 51.64 | 56.65 | 6,609,683 | +5.15(+10.00%) |
Jul 30, 2021 | 51.00 | 53.80 | 50.75 | 51.50 | 816,792 | -0.16(-0.31%) |
Jul 29, 2021 | 53.89 | 54.39 | 51.55 | 51.66 | 794,260 | -1.61(-3.02%) |
Jul 28, 2021 | 53.21 | 55.52 | 52.20 | 53.27 | 963,462 | +0.48(+0.91%) |
Jul 27, 2021 | 55.00 | 55.05 | 50.60 | 52.79 | 461,491 | -1.73(-3.17%) |
Jul 26, 2021 | 55.00 | 55.97 | 53.75 | 54.52 | 397,233 | -0.10(-0.18%) |
Jul 23, 2021 | 54.46 | 56.31 | 53.14 | 54.62 | 611,943 | +1.65(+3.11%) |
Jul 22, 2021 | 53.38 | 55.39 | 52.07 | 52.97 | 506,145 | +0.30(+0.57%) |
Jul 21, 2021 | 51.19 | 53.97 | 50.96 | 52.67 | 543,211 | +1.09(+2.11%) |
Jul 20, 2021 | 51.30 | 51.76 | 49.15 | 51.58 | 430,044 | +0.29(+0.57%) |
Jul 19, 2021 | 47.30 | 51.82 | 47.09 | 51.29 | 816,465 | +2.77(+5.71%) |
Jul 16, 2021 | 48.71 | 49.35 | 47.82 | 48.52 | 556,187 | +1.07(+2.26%) |
Jul 15, 2021 | 50.30 | 50.54 | 45.80 | 47.45 | 795,941 | -3.48(-6.83%) |
Jul 14, 2021 | 55.05 | 55.05 | 50.30 | 50.93 | 468,411 | -3.33(-6.14%) |
Jul 13, 2021 | 55.83 | 57.15 | 54.09 | 54.26 | 288,581 | -1.51(-2.71%) |
Jul 12, 2021 | 58.51 | 58.65 | 54.80 | 55.77 | 460,324 | -1.67(-2.91%) |
Jul 09, 2021 | 55.18 | 58.00 | 55.12 | 57.44 | 565,204 | +2.62(+4.78%) |
Jul 08, 2021 | 53.41 | 54.89 | 51.77 | 54.82 | 282,516 | +0.31(+0.57%) |
Jul 07, 2021 | 55.27 | 55.48 | 53.95 | 54.51 | 383,599 | +0.07(+0.13%) |
Jul 06, 2021 | 55.97 | 56.08 | 53.50 | 54.44 | 314,484 | -1.65(-2.94%) |
Jul 02, 2021 | 55.00 | 56.91 | 54.11 | 56.09 | 398,632 | +2.28(+4.24%) |