Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.65 | 51.91 | 50.19 | 51.91 | 129,725 | +1.40(+2.76%) |
Sep 29, 2021 | 50.74 | 51.72 | 50.00 | 50.51 | 84,485 | +0.09(+0.18%) |
Sep 28, 2021 | 50.04 | 50.65 | 48.74 | 50.42 | 113,643 | -0.33(-0.64%) |
Sep 27, 2021 | 52.56 | 52.56 | 50.32 | 50.74 | 119,588 | -3.82(-7.00%) |
Sep 24, 2021 | 56.28 | 56.28 | 54.14 | 54.56 | 64,714 | -0.98(-1.76%) |
Sep 23, 2021 | 58.75 | 59.22 | 55.12 | 55.54 | 76,781 | -3.82(-6.43%) |
Sep 22, 2021 | 61.45 | 61.73 | 58.05 | 59.36 | 124,244 | -3.91(-6.18%) |
Sep 21, 2021 | 62.75 | 64.71 | 61.87 | 63.27 | 100,462 | -0.47(-0.73%) |
Sep 20, 2021 | 63.45 | 65.59 | 62.42 | 63.73 | 168,966 | +3.49(+5.80%) |
Sep 17, 2021 | 59.82 | 60.43 | 58.19 | 60.24 | 95,862 | +1.07(+1.81%) |
Sep 16, 2021 | 57.96 | 59.82 | 57.96 | 59.17 | 59,919 | +1.30(+2.25%) |
Sep 15, 2021 | 61.08 | 61.08 | 57.87 | 57.87 | 109,335 | -4.84(-7.72%) |
Sep 14, 2021 | 59.63 | 63.13 | 59.63 | 62.71 | 95,375 | +1.96(+3.22%) |
Sep 13, 2021 | 62.99 | 62.99 | 60.01 | 60.75 | 141,338 | -3.86(-5.98%) |
Sep 10, 2021 | 62.52 | 64.94 | 62.38 | 64.62 | 92,098 | +0.09(+0.14%) |
Sep 09, 2021 | 65.41 | 66.15 | 62.61 | 64.52 | 91,089 | -0.19(-0.29%) |
Sep 08, 2021 | 62.66 | 64.80 | 61.78 | 64.71 | 73,931 | +1.35(+2.13%) |
Sep 07, 2021 | 63.31 | 63.73 | 61.68 | 63.36 | 77,924 | +0.74(+1.19%) |
Sep 03, 2021 | 62.15 | 63.03 | 61.26 | 62.61 | 68,951 | +0.74(+1.20%) |
Sep 02, 2021 | 64.10 | 64.10 | 60.89 | 61.87 | 87,785 | -3.35(-5.14%) |
Sep 01, 2021 | 63.73 | 65.59 | 63.03 | 65.22 | 85,905 | +1.63(+2.56%) |
Aug 31, 2021 | 63.27 | 63.78 | 62.15 | 63.59 | 93,786 | +1.02(+1.64%) |
Aug 30, 2021 | 60.66 | 62.64 | 60.38 | 62.57 | 76,283 | +1.35(+2.21%) |
Aug 27, 2021 | 63.22 | 63.22 | 60.38 | 61.22 | 110,226 | -3.54(-5.46%) |
Aug 26, 2021 | 63.36 | 64.90 | 62.89 | 64.76 | 107,715 | +1.96(+3.11%) |
Aug 25, 2021 | 63.92 | 64.89 | 62.15 | 62.80 | 86,260 | -1.02(-1.60%) |
Aug 24, 2021 | 64.94 | 65.17 | 63.27 | 63.82 | 69,890 | -2.23(-3.38%) |
Aug 23, 2021 | 68.06 | 68.06 | 65.62 | 66.06 | 162,759 | -5.12(-7.19%) |
Aug 20, 2021 | 72.81 | 73.51 | 70.43 | 71.18 | 163,255 | -0.61(-0.84%) |
Aug 19, 2021 | 70.53 | 73.46 | 69.69 | 71.78 | 184,816 | +3.58(+5.26%) |
Aug 18, 2021 | 65.31 | 68.32 | 64.52 | 68.20 | 207,622 | +2.84(+4.34%) |
Aug 17, 2021 | 65.36 | 66.57 | 63.54 | 65.36 | 107,533 | +0.88(+1.37%) |
Aug 16, 2021 | 63.82 | 65.27 | 63.54 | 64.48 | 81,618 | +2.33(+3.75%) |
Aug 13, 2021 | 60.75 | 62.22 | 60.71 | 62.15 | 76,052 | +1.54(+2.53%) |
Aug 12, 2021 | 60.52 | 61.96 | 59.96 | 60.61 | 67,388 | +0.19(+0.31%) |
Aug 11, 2021 | 61.50 | 62.38 | 60.29 | 60.43 | 75,820 | -0.88(-1.44%) |
Aug 10, 2021 | 62.99 | 63.08 | 61.03 | 61.31 | 85,817 | -2.37(-3.73%) |
Aug 09, 2021 | 63.59 | 64.43 | 62.71 | 63.68 | 104,175 | +1.82(+2.93%) |
Aug 06, 2021 | 61.78 | 62.52 | 60.98 | 61.87 | 75,694 | -1.12(-1.77%) |
Aug 05, 2021 | 64.20 | 64.24 | 61.54 | 62.99 | 105,127 | -1.77(-2.73%) |
Aug 04, 2021 | 63.22 | 64.71 | 62.10 | 64.76 | 114,471 | +3.54(+5.78%) |
Aug 03, 2021 | 63.96 | 65.08 | 61.17 | 61.22 | 127,804 | -2.42(-3.80%) |
Aug 02, 2021 | 62.66 | 63.70 | 59.59 | 63.64 | 122,997 | +0.88(+1.41%) |
Jul 30, 2021 | 61.08 | 63.31 | 60.66 | 62.75 | 70,804 | +2.00(+3.30%) |
Jul 29, 2021 | 60.19 | 61.50 | 59.91 | 60.75 | 80,288 | -1.02(-1.66%) |
Jul 28, 2021 | 62.61 | 63.78 | 60.89 | 61.78 | 95,003 | -1.30(-2.07%) |
Jul 27, 2021 | 62.80 | 64.24 | 62.61 | 63.08 | 109,289 | +1.35(+2.19%) |
Jul 26, 2021 | 64.99 | 64.99 | 61.26 | 61.73 | 91,780 | -3.12(-4.81%) |
Jul 23, 2021 | 63.87 | 66.15 | 63.87 | 64.85 | 87,668 | +0.51(+0.80%) |
Jul 22, 2021 | 63.13 | 65.41 | 63.13 | 64.34 | 120,414 | +1.30(+2.07%) |
Jul 21, 2021 | 65.22 | 65.41 | 61.92 | 63.03 | 159,368 | -4.56(-6.75%) |
Jul 20, 2021 | 69.60 | 70.57 | 66.29 | 67.59 | 131,888 | -2.23(-3.20%) |
Jul 19, 2021 | 69.78 | 71.46 | 67.97 | 69.83 | 279,487 | +4.61(+7.07%) |
Jul 16, 2021 | 60.80 | 65.41 | 60.61 | 65.22 | 93,343 | +3.35(+5.42%) |
Jul 15, 2021 | 61.36 | 62.29 | 60.05 | 61.87 | 98,219 | +1.68(+2.78%) |
Jul 14, 2021 | 55.86 | 60.52 | 55.17 | 60.19 | 73,320 | +3.31(+5.81%) |
Jul 13, 2021 | 56.47 | 57.40 | 55.86 | 56.89 | 42,829 | +0.98(+1.75%) |
Jul 12, 2021 | 56.98 | 57.73 | 55.26 | 55.91 | 80,712 | +0.09(+0.17%) |
Jul 09, 2021 | 56.75 | 58.10 | 55.68 | 55.82 | 83,531 | -2.37(-4.08%) |
Jul 08, 2021 | 59.59 | 60.01 | 57.17 | 58.19 | 60,885 | +0.42(+0.73%) |
Jul 07, 2021 | 56.14 | 58.84 | 55.03 | 57.77 | 106,337 | +1.91(+3.42%) |
Jul 06, 2021 | 52.70 | 56.24 | 52.70 | 55.86 | 94,007 | +3.26(+6.19%) |
Jul 02, 2021 | 52.56 | 53.63 | 52.23 | 52.60 | 48,123 | +0.23(+0.44%) |