Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.57 | 58.92 | 56.57 | 58.38 | 2,855 | -1.21(-2.03%) |
Sep 28, 2021 | 59.59 | 59.59 | 59.59 | 296 | -0.70(-1.17%) | |
Sep 27, 2021 | 59.50 | 60.29 | 59.00 | 60.29 | 6,428 | +0.72(+1.21%) |
Sep 24, 2021 | 59.00 | 60.02 | 59.00 | 59.57 | 4,207 | -0.46(-0.77%) |
Sep 23, 2021 | 59.77 | 60.04 | 59.77 | 60.03 | 4,657 | +0.54(+0.91%) |
Sep 22, 2021 | 60.25 | 60.25 | 59.41 | 59.49 | 985 | +1.30(+2.23%) |
Sep 21, 2021 | 57.68 | 58.71 | 57.68 | 58.19 | 1,380 | +0.59(+1.02%) |
Sep 20, 2021 | 60.00 | 60.00 | 57.60 | 57.60 | 3,836 | -2.44(-4.06%) |
Sep 17, 2021 | 59.60 | 61.55 | 59.60 | 60.04 | 2,626 | +0.93(+1.57%) |
Sep 16, 2021 | 60.16 | 60.42 | 59.11 | 59.11 | 1,187 | -1.79(-2.94%) |
Sep 15, 2021 | 61.21 | 62.37 | 60.15 | 60.90 | 5,756 | -2.22(-3.52%) |
Sep 14, 2021 | 64.10 | 64.70 | 63.12 | 63.12 | 9,096 | -0.95(-1.48%) |
Sep 13, 2021 | 64.07 | 64.58 | 64.07 | 64.07 | 3,373 | -0.68(-1.05%) |
Sep 10, 2021 | 65.25 | 65.50 | 64.75 | 64.75 | 1,667 | +0.23(+0.36%) |
Sep 09, 2021 | 65.50 | 65.50 | 64.52 | 64.52 | 2,562 | -0.29(-0.45%) |
Sep 08, 2021 | 65.08 | 66.90 | 64.61 | 64.81 | 6,252 | +2.46(+3.95%) |
Sep 07, 2021 | 61.01 | 64.50 | 61.01 | 62.35 | 7,024 | +5.40(+9.48%) |
Sep 03, 2021 | 58.22 | 58.30 | 56.94 | 56.95 | 2,014 | -0.22(-0.38%) |
Sep 02, 2021 | 56.70 | 57.82 | 56.00 | 57.17 | 4,063 | -0.46(-0.80%) |
Sep 01, 2021 | 56.75 | 57.63 | 56.75 | 57.63 | 12,768 | +1.37(+2.44%) |
Aug 31, 2021 | 54.43 | 56.95 | 54.43 | 56.26 | 15,820 | +0.03(+0.06%) |
Aug 30, 2021 | 55.20 | 56.23 | 55.20 | 56.23 | 1,936 | -0.25(-0.45%) |
Aug 27, 2021 | 56.01 | 56.88 | 56.01 | 56.48 | 5,724 | +0.60(+1.07%) |
Aug 26, 2021 | 55.21 | 56.99 | 55.21 | 55.88 | 2,167 | -0.54(-0.96%) |
Aug 25, 2021 | 58.27 | 58.27 | 55.80 | 56.42 | 6,796 | -1.32(-2.29%) |
Aug 24, 2021 | 56.98 | 57.75 | 56.98 | 57.74 | 6,230 | +2.67(+4.85%) |
Aug 23, 2021 | 55.66 | 55.66 | 54.60 | 55.07 | 11,021 | -1.76(-3.09%) |
Aug 20, 2021 | 56.00 | 57.18 | 56.00 | 56.83 | 10,655 | -1.04(-1.81%) |
Aug 19, 2021 | 58.03 | 58.03 | 56.81 | 57.87 | 2,145 | -0.74(-1.26%) |
Aug 18, 2021 | 56.98 | 58.99 | 56.98 | 58.61 | 104,608 | +0.61(+1.05%) |
Aug 17, 2021 | 59.00 | 60.41 | 57.80 | 58.00 | 6,258 | -1.45(-2.44%) |
Aug 16, 2021 | 60.50 | 60.50 | 59.18 | 59.45 | 9,713 | -1.01(-1.67%) |
Aug 13, 2021 | 60.06 | 60.79 | 60.06 | 60.46 | 996 | +0.41(+0.68%) |
Aug 12, 2021 | 60.25 | 61.50 | 60.05 | 60.05 | 3,506 | -1.15(-1.88%) |
Aug 11, 2021 | 61.00 | 61.20 | 61.00 | 61.20 | 1,603 | +0.12(+0.20%) |
Aug 10, 2021 | 61.50 | 61.50 | 60.31 | 61.08 | 3,658 | -0.42(-0.68%) |
Aug 09, 2021 | 61.52 | 62.00 | 61.05 | 61.50 | 2,616 | -0.05(-0.08%) |
Aug 06, 2021 | 61.32 | 61.92 | 61.18 | 61.55 | 6,923 | -0.45(-0.73%) |
Aug 05, 2021 | 61.05 | 62.35 | 61.05 | 62.00 | 1,579 | -0.97(-1.54%) |
Aug 04, 2021 | 62.97 | 62.97 | 62.97 | 62.97 | 571 | +0.22(+0.35%) |
Aug 03, 2021 | 63.67 | 63.67 | 62.52 | 62.75 | 1,710 | -0.75(-1.18%) |
Aug 02, 2021 | 62.24 | 63.63 | 62.24 | 63.50 | 1,550 | +0.70(+1.11%) |
Jul 30, 2021 | 62.21 | 63.29 | 62.21 | 62.80 | 1,248 | -1.12(-1.76%) |
Jul 29, 2021 | 64.25 | 65.71 | 62.42 | 63.92 | 2,772 | -0.09(-0.13%) |
Jul 28, 2021 | 62.00 | 64.01 | 62.00 | 64.01 | 4,412 | +0.75(+1.19%) |
Jul 27, 2021 | 62.29 | 63.88 | 62.29 | 63.26 | 4,913 | -0.78(-1.22%) |
Jul 26, 2021 | 65.05 | 65.05 | 64.04 | 64.04 | 3,558 | -1.36(-2.08%) |
Jul 23, 2021 | 66.85 | 66.85 | 65.05 | 65.40 | 5,553 | -2.06(-3.05%) |
Jul 22, 2021 | 67.46 | 67.46 | 67.46 | 67.46 | 380 | +1.21(+1.83%) |
Jul 21, 2021 | 66.03 | 66.68 | 65.45 | 66.25 | 1,894 | -0.25(-0.38%) |
Jul 20, 2021 | 66.29 | 66.88 | 65.81 | 66.50 | 7,698 | +0.71(+1.08%) |
Jul 19, 2021 | 65.94 | 66.05 | 65.79 | 65.79 | 2,355 | -1.28(-1.91%) |
Jul 16, 2021 | 67.80 | 67.80 | 67.07 | 67.07 | 4,203 | -0.93(-1.37%) |
Jul 15, 2021 | 68.20 | 68.76 | 67.90 | 68.00 | 5,642 | -1.76(-2.52%) |
Jul 14, 2021 | 70.26 | 70.26 | 69.76 | 69.76 | 1,247 | +0.20(+0.29%) |
Jul 13, 2021 | 68.28 | 69.57 | 68.28 | 69.56 | 6,087 | +1.06(+1.55%) |
Jul 12, 2021 | 66.09 | 69.92 | 66.09 | 68.50 | 7,664 | +1.25(+1.86%) |
Jul 09, 2021 | 67.75 | 68.73 | 67.25 | 67.25 | 4,478 | +0.31(+0.46%) |
Jul 08, 2021 | 66.80 | 66.94 | 65.48 | 66.94 | 5,350 | -0.69(-1.01%) |
Jul 07, 2021 | 65.02 | 68.89 | 65.02 | 67.62 | 3,546 | +0.47(+0.70%) |
Jul 06, 2021 | 68.00 | 68.39 | 66.42 | 67.16 | 32,346 | -2.30(-3.30%) |
Jul 02, 2021 | 70.47 | 70.47 | 69.44 | 69.45 | 1,773 | +0.11(+0.16%) |