Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.24 | 58.97 | 56.02 | 56.02 | 1,212,565 | -1.23(-2.14%) |
Sep 29, 2021 | 58.11 | 59.08 | 56.95 | 57.24 | 1,278,815 | -0.24(-0.41%) |
Sep 28, 2021 | 60.63 | 61.10 | 57.32 | 57.48 | 2,854,577 | -5.63(-8.92%) |
Sep 27, 2021 | 63.28 | 63.79 | 61.87 | 63.11 | 1,126,714 | -1.92(-2.95%) |
Sep 24, 2021 | 63.62 | 65.29 | 63.51 | 65.03 | 835,710 | +0.16(+0.24%) |
Sep 23, 2021 | 63.26 | 65.30 | 62.76 | 64.87 | 1,359,524 | +2.47(+3.96%) |
Sep 22, 2021 | 60.93 | 63.04 | 60.09 | 62.40 | 1,323,445 | +2.54(+4.25%) |
Sep 21, 2021 | 60.88 | 61.36 | 59.23 | 59.85 | 1,113,794 | +0.00(+0.00%) |
Sep 20, 2021 | 60.48 | 61.48 | 57.35 | 59.85 | 2,821,559 | -3.51(-5.54%) |
Sep 17, 2021 | 65.86 | 65.86 | 63.00 | 63.37 | 1,785,369 | -3.06(-4.60%) |
Sep 16, 2021 | 65.60 | 66.59 | 64.35 | 66.42 | 747,420 | +0.18(+0.27%) |
Sep 15, 2021 | 65.25 | 66.42 | 64.17 | 66.24 | 887,403 | +1.62(+2.51%) |
Sep 14, 2021 | 65.69 | 66.07 | 64.09 | 64.62 | 862,339 | -0.22(-0.34%) |
Sep 13, 2021 | 66.19 | 66.76 | 63.58 | 64.84 | 1,362,177 | +0.02(+0.03%) |
Sep 10, 2021 | 67.85 | 68.36 | 64.61 | 64.82 | 1,407,593 | -1.91(-2.86%) |
Sep 09, 2021 | 67.69 | 68.38 | 66.63 | 66.73 | 692,615 | -0.83(-1.23%) |
Sep 08, 2021 | 68.33 | 68.35 | 66.13 | 67.56 | 831,309 | -0.85(-1.24%) |
Sep 07, 2021 | 68.45 | 68.77 | 67.38 | 68.41 | 727,849 | +0.02(+0.03%) |
Sep 03, 2021 | 67.38 | 68.81 | 67.20 | 68.39 | 832,887 | +0.79(+1.17%) |
Sep 02, 2021 | 68.43 | 68.70 | 66.68 | 67.60 | 2,965,208 | -0.12(-0.18%) |
Sep 01, 2021 | 68.37 | 69.28 | 67.56 | 67.72 | 1,132,955 | +0.00(+0.00%) |
Aug 31, 2021 | 68.93 | 68.96 | 67.37 | 67.72 | 919,267 | -1.02(-1.48%) |
Aug 30, 2021 | 67.21 | 68.97 | 67.20 | 68.74 | 1,482,414 | +2.17(+3.25%) |
Aug 27, 2021 | 64.82 | 66.75 | 64.58 | 66.57 | 1,385,442 | +1.81(+2.79%) |
Aug 26, 2021 | 65.74 | 66.13 | 64.59 | 64.76 | 772,081 | -1.24(-1.87%) |
Aug 25, 2021 | 66.64 | 67.09 | 65.69 | 66.00 | 666,183 | -0.16(-0.24%) |
Aug 24, 2021 | 66.63 | 66.81 | 65.94 | 66.15 | 723,751 | -0.20(-0.30%) |
Aug 23, 2021 | 64.39 | 66.62 | 64.38 | 66.35 | 1,387,937 | +2.43(+3.81%) |
Aug 20, 2021 | 62.30 | 64.02 | 61.73 | 63.92 | 1,316,407 | +2.37(+3.86%) |
Aug 19, 2021 | 58.74 | 62.17 | 58.51 | 61.55 | 1,584,732 | +1.77(+2.96%) |
Aug 18, 2021 | 61.89 | 62.73 | 59.56 | 59.77 | 1,530,652 | -2.55(-4.09%) |
Aug 17, 2021 | 62.75 | 63.05 | 61.17 | 62.33 | 1,087,179 | -1.65(-2.58%) |
Aug 16, 2021 | 62.58 | 63.98 | 61.03 | 63.98 | 1,054,039 | +0.83(+1.32%) |
Aug 13, 2021 | 62.21 | 63.15 | 62.01 | 63.15 | 687,405 | +1.06(+1.70%) |
Aug 12, 2021 | 60.81 | 62.18 | 60.09 | 62.09 | 622,294 | +1.06(+1.73%) |
Aug 11, 2021 | 61.65 | 61.95 | 60.13 | 61.03 | 586,834 | +0.02(+0.03%) |
Aug 10, 2021 | 62.69 | 62.87 | 60.51 | 61.01 | 837,571 | -1.36(-2.19%) |
Aug 09, 2021 | 63.22 | 63.54 | 62.20 | 62.38 | 547,624 | -0.60(-0.96%) |
Aug 06, 2021 | 62.50 | 63.20 | 62.42 | 62.98 | 437,255 | -0.22(-0.34%) |
Aug 05, 2021 | 62.48 | 63.21 | 61.90 | 63.20 | 616,046 | +1.07(+1.72%) |
Aug 04, 2021 | 61.72 | 62.56 | 61.06 | 62.13 | 733,519 | +0.34(+0.54%) |
Aug 03, 2021 | 60.87 | 61.85 | 59.47 | 61.79 | 752,863 | +1.25(+2.06%) |
Aug 02, 2021 | 62.07 | 62.34 | 60.35 | 60.55 | 928,480 | -0.73(-1.19%) |
Jul 30, 2021 | 60.09 | 61.45 | 60.09 | 61.28 | 988,725 | -0.13(-0.21%) |
Jul 29, 2021 | 60.45 | 61.99 | 60.43 | 61.41 | 901,763 | +0.91(+1.50%) |
Jul 28, 2021 | 60.90 | 61.49 | 58.80 | 60.50 | 959,429 | -0.29(-0.47%) |
Jul 27, 2021 | 62.36 | 62.40 | 58.45 | 60.78 | 1,880,787 | -1.80(-2.88%) |
Jul 26, 2021 | 62.20 | 62.88 | 61.49 | 62.58 | 887,119 | -0.05(-0.08%) |
Jul 23, 2021 | 61.64 | 62.74 | 61.05 | 62.63 | 1,345,203 | +1.75(+2.88%) |
Jul 22, 2021 | 59.92 | 60.99 | 59.92 | 60.88 | 1,015,666 | +1.32(+2.21%) |
Jul 21, 2021 | 57.86 | 59.58 | 57.55 | 59.57 | 1,332,385 | +1.71(+2.96%) |
Jul 20, 2021 | 56.25 | 58.90 | 55.28 | 57.86 | 1,493,492 | +2.37(+4.28%) |
Jul 19, 2021 | 55.72 | 56.19 | 54.40 | 55.48 | 2,797,238 | -2.32(-4.02%) |
Jul 16, 2021 | 60.01 | 60.76 | 57.63 | 57.81 | 1,683,760 | -1.80(-3.02%) |
Jul 15, 2021 | 61.01 | 61.02 | 58.60 | 59.61 | 1,972,737 | -1.59(-2.60%) |
Jul 14, 2021 | 61.25 | 62.01 | 60.29 | 61.20 | 3,033,121 | +1.34(+2.23%) |
Jul 13, 2021 | 58.76 | 61.06 | 58.59 | 59.86 | 1,480,454 | +0.81(+1.37%) |
Jul 12, 2021 | 59.54 | 59.71 | 58.49 | 59.05 | 1,161,577 | +0.13(+0.22%) |
Jul 09, 2021 | 57.13 | 59.05 | 56.86 | 58.92 | 1,510,960 | +1.54(+2.69%) |
Jul 08, 2021 | 56.19 | 57.81 | 55.43 | 57.38 | 2,115,473 | -1.64(-2.78%) |
Jul 07, 2021 | 59.18 | 59.37 | 57.65 | 59.02 | 2,390,548 | +0.92(+1.58%) |
Jul 06, 2021 | 57.82 | 58.88 | 56.38 | 58.10 | 2,176,747 | +0.61(+1.07%) |
Jul 02, 2021 | 56.09 | 57.59 | 56.03 | 57.49 | 2,031,203 | +2.32(+4.21%) |