Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 76.52 | 81.56 | 76.08 | 80.64 | 6,239,715 | +5.28(+7.01%) |
Sep 29, 2021 | 77.60 | 78.28 | 75.02 | 75.36 | 3,096,381 | -5.20(-6.45%) |
Sep 28, 2021 | 82.20 | 84.46 | 78.16 | 80.56 | 7,565,599 | -0.68(-0.84%) |
Sep 27, 2021 | 76.76 | 81.56 | 76.00 | 81.24 | 4,425,328 | +8.92(+12.33%) |
Sep 24, 2021 | 70.96 | 72.54 | 69.84 | 72.32 | 1,147,074 | +1.80(+2.55%) |
Sep 23, 2021 | 67.92 | 70.64 | 67.92 | 70.52 | 1,620,376 | +3.92(+5.89%) |
Sep 22, 2021 | 66.92 | 67.84 | 66.56 | 66.60 | 859,099 | -0.88(-1.30%) |
Sep 21, 2021 | 67.88 | 68.16 | 65.96 | 67.48 | 1,434,814 | -1.52(-2.20%) |
Sep 20, 2021 | 70.84 | 72.04 | 68.44 | 69.00 | 1,687,304 | -1.60(-2.27%) |
Sep 17, 2021 | 72.64 | 73.30 | 70.44 | 70.60 | 2,083,304 | -3.28(-4.44%) |
Sep 16, 2021 | 75.24 | 75.68 | 73.12 | 73.88 | 2,272,307 | -2.40(-3.15%) |
Sep 15, 2021 | 77.48 | 78.84 | 74.06 | 76.28 | 3,014,055 | +2.40(+3.25%) |
Sep 14, 2021 | 73.68 | 74.56 | 72.68 | 73.88 | 1,575,883 | +1.48(+2.04%) |
Sep 13, 2021 | 71.76 | 73.84 | 71.69 | 72.40 | 1,335,236 | +3.00(+4.32%) |
Sep 10, 2021 | 69.88 | 69.88 | 68.60 | 69.40 | 1,001,691 | -0.56(-0.80%) |
Sep 09, 2021 | 68.28 | 70.44 | 67.32 | 69.96 | 1,785,639 | +1.24(+1.80%) |
Sep 08, 2021 | 67.64 | 69.92 | 67.12 | 68.72 | 2,885,051 | +4.84(+7.58%) |
Sep 07, 2021 | 65.12 | 65.28 | 63.68 | 63.88 | 805,259 | -1.80(-2.74%) |
Sep 03, 2021 | 65.52 | 65.84 | 65.04 | 65.68 | 647,861 | +0.92(+1.42%) |
Sep 02, 2021 | 64.88 | 65.99 | 64.32 | 64.76 | 1,234,501 | +0.36(+0.56%) |
Sep 01, 2021 | 62.20 | 65.68 | 62.12 | 64.40 | 2,072,709 | +3.12(+5.09%) |
Aug 31, 2021 | 59.68 | 61.68 | 59.54 | 61.28 | 656,835 | +0.92(+1.52%) |
Aug 30, 2021 | 59.48 | 60.64 | 58.96 | 60.36 | 870,522 | -1.00(-1.63%) |
Aug 27, 2021 | 60.68 | 61.42 | 60.36 | 61.36 | 1,095,865 | +2.56(+4.35%) |
Aug 26, 2021 | 56.00 | 59.28 | 55.94 | 58.80 | 1,804,495 | +3.80(+6.91%) |
Aug 25, 2021 | 54.92 | 56.12 | 54.48 | 55.00 | 877,388 | +0.32(+0.59%) |
Aug 24, 2021 | 54.96 | 55.10 | 54.52 | 54.68 | 265,769 | -0.60(-1.09%) |
Aug 23, 2021 | 54.48 | 55.42 | 54.08 | 55.28 | 383,647 | +1.36(+2.52%) |
Aug 20, 2021 | 55.12 | 55.32 | 53.80 | 53.92 | 382,902 | -0.16(-0.30%) |
Aug 19, 2021 | 53.00 | 54.36 | 52.40 | 54.08 | 790,326 | +0.52(+0.97%) |
Aug 18, 2021 | 54.04 | 54.20 | 53.12 | 53.56 | 581,303 | -0.16(-0.30%) |
Aug 17, 2021 | 54.16 | 54.32 | 53.32 | 53.72 | 781,852 | -1.68(-3.03%) |
Aug 16, 2021 | 55.16 | 55.88 | 55.13 | 55.40 | 439,260 | +1.40(+2.59%) |
Aug 13, 2021 | 54.96 | 55.40 | 53.96 | 54.00 | 517,913 | -0.84(-1.53%) |
Aug 12, 2021 | 56.20 | 56.60 | 54.68 | 54.84 | 859,119 | -2.04(-3.59%) |
Aug 11, 2021 | 55.96 | 57.16 | 55.84 | 56.88 | 417,684 | -0.68(-1.18%) |
Aug 10, 2021 | 57.40 | 57.84 | 57.04 | 57.56 | 340,441 | +0.96(+1.70%) |
Aug 09, 2021 | 57.20 | 57.32 | 56.09 | 56.60 | 452,539 | -1.32(-2.28%) |
Aug 06, 2021 | 58.20 | 58.76 | 57.72 | 57.92 | 440,572 | -0.44(-0.75%) |
Aug 05, 2021 | 58.60 | 58.92 | 57.96 | 58.36 | 538,031 | +0.08(+0.14%) |
Aug 04, 2021 | 57.64 | 58.98 | 57.64 | 58.28 | 598,475 | +1.28(+2.25%) |
Aug 03, 2021 | 56.16 | 57.16 | 56.00 | 57.00 | 540,941 | +1.56(+2.81%) |
Aug 02, 2021 | 55.88 | 56.66 | 55.08 | 55.44 | 444,568 | +0.40(+0.73%) |
Jul 30, 2021 | 54.72 | 55.16 | 54.08 | 55.04 | 583,361 | -1.72(-3.03%) |
Jul 29, 2021 | 56.00 | 57.44 | 55.78 | 56.76 | 608,268 | +1.36(+2.45%) |
Jul 28, 2021 | 55.72 | 56.44 | 55.17 | 55.40 | 527,831 | +0.44(+0.80%) |
Jul 27, 2021 | 56.16 | 56.32 | 54.96 | 54.96 | 637,939 | -2.00(-3.51%) |
Jul 26, 2021 | 57.72 | 57.90 | 56.28 | 56.96 | 708,002 | +0.68(+1.21%) |
Jul 23, 2021 | 55.88 | 56.82 | 55.80 | 56.28 | 345,800 | +0.48(+0.86%) |
Jul 22, 2021 | 54.76 | 55.88 | 54.36 | 55.80 | 598,852 | +1.12(+2.05%) |
Jul 21, 2021 | 54.52 | 55.32 | 54.48 | 54.68 | 438,340 | +0.32(+0.59%) |
Jul 20, 2021 | 53.68 | 54.36 | 53.36 | 54.36 | 629,378 | +1.76(+3.35%) |
Jul 19, 2021 | 52.48 | 52.76 | 51.76 | 52.60 | 766,030 | +1.28(+2.49%) |
Jul 16, 2021 | 51.24 | 51.46 | 50.92 | 51.32 | 392,958 | +0.72(+1.42%) |
Jul 15, 2021 | 51.00 | 51.47 | 50.36 | 50.60 | 508,767 | -0.60(-1.17%) |
Jul 14, 2021 | 52.04 | 52.10 | 50.64 | 51.20 | 441,726 | -0.44(-0.85%) |
Jul 13, 2021 | 51.56 | 52.00 | 51.32 | 51.64 | 374,994 | -0.76(-1.45%) |
Jul 12, 2021 | 52.28 | 52.60 | 51.76 | 52.40 | 513,032 | +0.84(+1.63%) |
Jul 09, 2021 | 51.72 | 52.02 | 51.28 | 51.56 | 351,992 | +0.12(+0.23%) |
Jul 08, 2021 | 50.24 | 51.96 | 50.20 | 51.44 | 934,667 | +1.28(+2.55%) |
Jul 07, 2021 | 50.36 | 50.46 | 49.20 | 50.16 | 939,004 | -1.28(-2.49%) |
Jul 06, 2021 | 51.24 | 51.60 | 50.42 | 51.44 | 553,725 | -0.20(-0.39%) |
Jul 02, 2021 | 51.28 | 52.26 | 51.04 | 51.64 | 532,883 | +0.48(+0.94%) |