Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.85 | 58.28 | 56.01 | 56.61 | 737,469 | -0.05(-0.09%) |
Sep 29, 2021 | 56.49 | 58.14 | 56.13 | 56.66 | 740,987 | +0.31(+0.55%) |
Sep 28, 2021 | 57.42 | 57.83 | 56.02 | 56.35 | 1,425,190 | -1.36(-2.36%) |
Sep 27, 2021 | 56.22 | 57.88 | 55.19 | 57.71 | 596,340 | +0.64(+1.12%) |
Sep 24, 2021 | 59.05 | 59.05 | 56.02 | 57.07 | 578,182 | -2.61(-4.37%) |
Sep 23, 2021 | 60.58 | 61.07 | 58.45 | 59.68 | 1,016,206 | -0.35(-0.58%) |
Sep 22, 2021 | 57.57 | 61.14 | 57.57 | 60.03 | 1,030,706 | +2.78(+4.86%) |
Sep 21, 2021 | 57.07 | 58.41 | 57.07 | 57.25 | 625,317 | +0.62(+1.09%) |
Sep 20, 2021 | 57.60 | 57.81 | 55.74 | 56.63 | 1,443,579 | -2.65(-4.47%) |
Sep 17, 2021 | 59.30 | 59.89 | 57.79 | 59.28 | 1,586,096 | +1.46(+2.53%) |
Sep 16, 2021 | 58.23 | 58.93 | 57.31 | 57.82 | 1,114,083 | -1.15(-1.95%) |
Sep 15, 2021 | 60.67 | 60.75 | 58.40 | 58.97 | 1,555,611 | -1.97(-3.23%) |
Sep 14, 2021 | 60.86 | 61.99 | 60.28 | 60.94 | 1,111,781 | -0.72(-1.17%) |
Sep 13, 2021 | 60.78 | 62.43 | 59.05 | 61.66 | 789,305 | -0.01(-0.02%) |
Sep 10, 2021 | 63.71 | 65.08 | 61.23 | 61.67 | 825,533 | -1.73(-2.73%) |
Sep 09, 2021 | 62.24 | 64.52 | 61.54 | 63.40 | 865,248 | -0.46(-0.72%) |
Sep 08, 2021 | 64.54 | 65.15 | 62.90 | 63.86 | 1,098,543 | -1.73(-2.64%) |
Sep 07, 2021 | 64.22 | 66.50 | 64.22 | 65.59 | 2,406,627 | +2.59(+4.11%) |
Sep 03, 2021 | 62.01 | 63.48 | 61.52 | 63.00 | 799,750 | +1.03(+1.66%) |
Sep 02, 2021 | 62.99 | 63.76 | 60.26 | 61.97 | 2,058,392 | -1.30(-2.05%) |
Sep 01, 2021 | 58.82 | 63.76 | 58.55 | 63.27 | 4,062,614 | +4.79(+8.19%) |
Aug 31, 2021 | 56.73 | 58.80 | 56.45 | 58.48 | 2,279,995 | +2.49(+4.45%) |
Aug 30, 2021 | 51.04 | 56.34 | 50.43 | 55.99 | 3,166,271 | +4.79(+9.36%) |
Aug 27, 2021 | 55.18 | 55.36 | 49.16 | 51.20 | 4,995,345 | -5.59(-9.84%) |
Aug 26, 2021 | 55.18 | 57.46 | 55.05 | 56.79 | 1,735,567 | +0.00(+0.00%) |
Aug 25, 2021 | 55.56 | 57.00 | 54.01 | 56.79 | 2,724,524 | +0.54(+0.96%) |
Aug 24, 2021 | 56.14 | 58.43 | 56.00 | 56.25 | 4,908,101 | +3.11(+5.85%) |
Aug 23, 2021 | 50.18 | 53.31 | 50.03 | 53.14 | 1,686,019 | +3.12(+6.24%) |
Aug 20, 2021 | 50.27 | 52.03 | 49.18 | 50.02 | 2,496,877 | -0.28(-0.56%) |
Aug 19, 2021 | 50.00 | 51.13 | 49.66 | 50.30 | 1,820,482 | -1.98(-3.79%) |
Aug 18, 2021 | 53.16 | 54.09 | 50.18 | 52.28 | 1,775,494 | -0.88(-1.66%) |
Aug 17, 2021 | 52.67 | 53.69 | 50.56 | 53.16 | 3,472,820 | -2.73(-4.88%) |
Aug 16, 2021 | 57.25 | 57.63 | 55.31 | 55.89 | 2,495,622 | -2.01(-3.47%) |
Aug 13, 2021 | 60.19 | 60.48 | 57.49 | 57.90 | 1,784,792 | -2.29(-3.80%) |
Aug 12, 2021 | 57.49 | 60.30 | 57.25 | 60.19 | 1,172,668 | +2.08(+3.58%) |
Aug 11, 2021 | 59.53 | 59.66 | 57.76 | 58.11 | 859,332 | -0.74(-1.26%) |
Aug 10, 2021 | 60.17 | 60.39 | 58.03 | 58.85 | 783,487 | -1.02(-1.70%) |
Aug 09, 2021 | 59.35 | 60.18 | 58.77 | 59.87 | 1,524,497 | +0.59(+1.00%) |
Aug 06, 2021 | 57.89 | 59.46 | 57.17 | 59.28 | 2,025,034 | +1.37(+2.37%) |
Aug 05, 2021 | 58.08 | 58.90 | 57.04 | 57.91 | 1,102,769 | -0.82(-1.40%) |
Aug 04, 2021 | 56.63 | 60.07 | 56.63 | 58.73 | 1,513,000 | +2.04(+3.60%) |
Aug 03, 2021 | 59.99 | 60.25 | 55.27 | 56.69 | 1,757,411 | -2.91(-4.88%) |
Aug 02, 2021 | 59.06 | 60.75 | 58.87 | 59.60 | 1,630,606 | +0.64(+1.09%) |
Jul 30, 2021 | 58.51 | 60.57 | 58.01 | 58.96 | 1,781,962 | +0.03(+0.05%) |
Jul 29, 2021 | 62.25 | 62.84 | 58.01 | 58.93 | 3,723,793 | -0.97(-1.62%) |
Jul 28, 2021 | 55.18 | 60.70 | 55.14 | 59.90 | 5,441,820 | +8.19(+15.84%) |
Jul 27, 2021 | 52.13 | 54.21 | 49.88 | 51.71 | 6,805,371 | -4.28(-7.64%) |
Jul 26, 2021 | 62.03 | 62.03 | 55.72 | 55.99 | 6,416,288 | -8.68(-13.42%) |
Jul 23, 2021 | 69.25 | 70.00 | 59.81 | 64.67 | 8,078,377 | -7.80(-10.76%) |
Jul 22, 2021 | 74.00 | 74.40 | 72.32 | 72.47 | 1,065,806 | -1.53(-2.07%) |
Jul 21, 2021 | 74.43 | 75.28 | 72.95 | 74.00 | 1,262,348 | -0.40(-0.54%) |
Jul 20, 2021 | 72.65 | 75.21 | 71.43 | 74.40 | 1,272,191 | +1.86(+2.56%) |
Jul 19, 2021 | 71.07 | 72.59 | 70.45 | 72.54 | 1,354,666 | +0.19(+0.26%) |
Jul 16, 2021 | 73.49 | 74.00 | 71.14 | 72.35 | 1,135,343 | -1.04(-1.42%) |
Jul 15, 2021 | 73.09 | 74.47 | 72.06 | 73.39 | 894,804 | +0.69(+0.95%) |
Jul 14, 2021 | 74.13 | 74.45 | 71.84 | 72.70 | 2,114,861 | -1.15(-1.56%) |
Jul 13, 2021 | 71.12 | 75.58 | 70.44 | 73.85 | 1,807,728 | +3.41(+4.84%) |
Jul 12, 2021 | 70.09 | 71.04 | 68.10 | 70.44 | 1,452,420 | -0.01(-0.01%) |
Jul 09, 2021 | 70.61 | 70.82 | 67.94 | 70.45 | 1,602,374 | +1.23(+1.78%) |
Jul 08, 2021 | 71.00 | 71.19 | 68.99 | 69.22 | 2,839,845 | -3.08(-4.26%) |
Jul 07, 2021 | 77.05 | 77.20 | 70.91 | 72.30 | 3,078,711 | -3.82(-5.02%) |
Jul 06, 2021 | 75.06 | 77.96 | 75.06 | 76.12 | 1,420,227 | -0.30(-0.39%) |
Jul 02, 2021 | 75.59 | 77.59 | 75.29 | 76.42 | 1,139,279 | +0.53(+0.70%) |