Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.15 | 53.44 | 51.67 | 53.44 | 125,994 | +1.44(+2.77%) |
Sep 29, 2021 | 52.25 | 53.25 | 51.48 | 52.01 | 82,055 | +0.10(+0.18%) |
Sep 28, 2021 | 51.53 | 52.15 | 50.18 | 51.91 | 110,374 | -0.34(-0.64%) |
Sep 27, 2021 | 54.11 | 54.11 | 51.81 | 52.25 | 116,148 | -3.93(-7.00%) |
Sep 24, 2021 | 57.95 | 57.95 | 55.74 | 56.18 | 62,853 | -1.01(-1.76%) |
Sep 23, 2021 | 60.49 | 60.97 | 56.75 | 57.18 | 74,572 | -3.93(-6.43%) |
Sep 22, 2021 | 63.27 | 63.56 | 59.77 | 61.11 | 120,670 | -4.03(-6.18%) |
Sep 21, 2021 | 64.61 | 66.63 | 63.70 | 65.14 | 97,572 | -0.48(-0.73%) |
Sep 20, 2021 | 65.33 | 67.54 | 64.27 | 65.62 | 164,105 | +3.59(+5.80%) |
Sep 17, 2021 | 61.59 | 62.22 | 59.91 | 62.02 | 93,104 | +1.10(+1.81%) |
Sep 16, 2021 | 59.67 | 61.59 | 59.67 | 60.92 | 58,195 | +1.34(+2.25%) |
Sep 15, 2021 | 62.89 | 62.89 | 59.58 | 59.58 | 106,190 | -4.98(-7.72%) |
Sep 14, 2021 | 61.40 | 65.00 | 61.40 | 64.56 | 92,632 | +2.01(+3.22%) |
Sep 13, 2021 | 64.85 | 64.85 | 61.78 | 62.55 | 137,273 | -3.98(-5.98%) |
Sep 10, 2021 | 64.37 | 66.86 | 64.23 | 66.53 | 89,449 | +0.10(+0.14%) |
Sep 09, 2021 | 67.34 | 68.11 | 64.47 | 66.43 | 88,469 | -0.19(-0.29%) |
Sep 08, 2021 | 64.52 | 66.72 | 63.61 | 66.63 | 71,804 | +1.39(+2.13%) |
Sep 07, 2021 | 65.19 | 65.62 | 63.51 | 65.24 | 75,683 | +0.77(+1.19%) |
Sep 03, 2021 | 63.99 | 64.90 | 63.08 | 64.47 | 66,967 | +0.77(+1.20%) |
Sep 02, 2021 | 66.00 | 66.00 | 62.69 | 63.70 | 85,260 | -3.45(-5.14%) |
Sep 01, 2021 | 65.62 | 67.54 | 64.90 | 67.15 | 83,434 | +1.68(+2.56%) |
Aug 31, 2021 | 65.14 | 65.67 | 63.99 | 65.47 | 91,088 | +1.05(+1.64%) |
Aug 30, 2021 | 62.45 | 64.49 | 62.17 | 64.42 | 74,089 | +1.39(+2.21%) |
Aug 27, 2021 | 65.09 | 65.09 | 62.17 | 63.03 | 107,055 | -3.64(-5.46%) |
Aug 26, 2021 | 65.24 | 66.82 | 64.76 | 66.67 | 104,617 | +2.01(+3.11%) |
Aug 25, 2021 | 65.81 | 66.82 | 63.99 | 64.66 | 83,779 | -1.05(-1.60%) |
Aug 24, 2021 | 66.86 | 67.10 | 65.14 | 65.71 | 67,879 | -2.30(-3.38%) |
Aug 23, 2021 | 70.08 | 70.08 | 67.56 | 68.02 | 158,077 | -5.27(-7.19%) |
Aug 20, 2021 | 74.97 | 75.68 | 72.52 | 73.29 | 158,559 | -0.62(-0.84%) |
Aug 19, 2021 | 72.62 | 75.64 | 71.75 | 73.91 | 179,500 | +3.69(+5.26%) |
Aug 18, 2021 | 67.25 | 70.34 | 66.43 | 70.22 | 201,650 | +2.92(+4.34%) |
Aug 17, 2021 | 67.30 | 68.54 | 65.43 | 67.30 | 104,440 | +0.91(+1.37%) |
Aug 16, 2021 | 65.71 | 67.20 | 65.43 | 66.39 | 79,271 | +2.40(+3.75%) |
Aug 13, 2021 | 62.55 | 64.06 | 62.50 | 63.99 | 73,864 | +1.58(+2.53%) |
Aug 12, 2021 | 62.31 | 63.80 | 61.74 | 62.41 | 65,449 | +0.19(+0.31%) |
Aug 11, 2021 | 63.32 | 64.23 | 62.07 | 62.22 | 73,639 | -0.91(-1.44%) |
Aug 10, 2021 | 64.85 | 64.95 | 62.84 | 63.13 | 83,349 | -2.44(-3.73%) |
Aug 09, 2021 | 65.47 | 66.34 | 64.56 | 65.57 | 101,178 | +1.87(+2.93%) |
Aug 06, 2021 | 63.61 | 64.37 | 62.79 | 63.70 | 73,516 | -1.15(-1.77%) |
Aug 05, 2021 | 66.10 | 66.15 | 63.37 | 64.85 | 102,103 | -1.82(-2.73%) |
Aug 04, 2021 | 65.09 | 66.63 | 63.94 | 66.67 | 111,178 | +3.64(+5.78%) |
Aug 03, 2021 | 65.86 | 67.01 | 62.98 | 63.03 | 124,128 | -2.49(-3.80%) |
Aug 02, 2021 | 64.52 | 65.58 | 61.35 | 65.52 | 119,459 | +0.91(+1.41%) |
Jul 30, 2021 | 62.89 | 65.19 | 62.45 | 64.61 | 68,768 | +2.06(+3.30%) |
Jul 29, 2021 | 61.98 | 63.32 | 61.69 | 62.55 | 77,978 | -1.05(-1.66%) |
Jul 28, 2021 | 64.47 | 65.67 | 62.69 | 63.61 | 92,270 | -1.34(-2.07%) |
Jul 27, 2021 | 64.66 | 66.14 | 64.47 | 64.95 | 106,145 | +1.39(+2.19%) |
Jul 26, 2021 | 66.91 | 66.91 | 63.08 | 63.56 | 89,140 | -3.21(-4.81%) |
Jul 23, 2021 | 65.76 | 68.11 | 65.76 | 66.77 | 85,146 | +0.53(+0.80%) |
Jul 22, 2021 | 65.00 | 67.34 | 65.00 | 66.24 | 116,951 | +1.34(+2.07%) |
Jul 21, 2021 | 67.15 | 67.34 | 63.75 | 64.90 | 154,784 | -4.70(-6.75%) |
Jul 20, 2021 | 71.66 | 72.66 | 68.25 | 69.60 | 128,094 | -2.30(-3.20%) |
Jul 19, 2021 | 71.85 | 73.58 | 69.98 | 71.90 | 271,447 | +4.75(+7.07%) |
Jul 16, 2021 | 62.60 | 67.34 | 62.41 | 67.15 | 90,658 | +3.45(+5.42%) |
Jul 15, 2021 | 63.17 | 64.13 | 61.83 | 63.70 | 95,393 | +1.73(+2.78%) |
Jul 14, 2021 | 57.52 | 62.31 | 56.80 | 61.98 | 71,211 | +3.40(+5.81%) |
Jul 13, 2021 | 58.14 | 59.10 | 57.52 | 58.57 | 41,597 | +1.01(+1.75%) |
Jul 12, 2021 | 58.67 | 59.44 | 56.90 | 57.57 | 78,391 | +0.10(+0.17%) |
Jul 09, 2021 | 58.43 | 59.82 | 57.33 | 57.47 | 81,128 | -2.44(-4.08%) |
Jul 08, 2021 | 61.35 | 61.78 | 58.86 | 59.91 | 59,133 | +0.43(+0.73%) |
Jul 07, 2021 | 57.81 | 60.59 | 56.66 | 59.48 | 103,278 | +1.97(+3.42%) |
Jul 06, 2021 | 54.26 | 57.90 | 54.26 | 57.52 | 91,303 | +3.36(+6.19%) |
Jul 02, 2021 | 54.11 | 55.22 | 53.78 | 54.16 | 46,739 | +0.24(+0.44%) |