Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.88 | 57.47 | 55.84 | 56.00 | 1,070,195 | +0.65(+1.17%) |
Sep 29, 2021 | 56.25 | 56.75 | 54.38 | 55.35 | 909,044 | -0.48(-0.86%) |
Sep 28, 2021 | 60.64 | 60.64 | 55.69 | 55.83 | 1,367,944 | -5.12(-8.40%) |
Sep 27, 2021 | 63.72 | 63.72 | 60.46 | 60.95 | 787,573 | -2.48(-3.91%) |
Sep 24, 2021 | 63.09 | 68.92 | 62.01 | 63.43 | 636,116 | -0.05(-0.08%) |
Sep 23, 2021 | 62.39 | 63.82 | 62.11 | 63.48 | 548,080 | +1.45(+2.34%) |
Sep 22, 2021 | 60.97 | 62.40 | 60.68 | 62.03 | 589,470 | +1.13(+1.86%) |
Sep 21, 2021 | 59.22 | 61.22 | 58.28 | 60.90 | 952,770 | +2.19(+3.73%) |
Sep 20, 2021 | 59.91 | 60.23 | 57.72 | 58.71 | 1,208,229 | -2.85(-4.63%) |
Sep 17, 2021 | 61.98 | 62.89 | 61.10 | 61.56 | 7,243,033 | +0.49(+0.80%) |
Sep 16, 2021 | 60.50 | 62.09 | 60.50 | 61.07 | 946,459 | +0.45(+0.74%) |
Sep 15, 2021 | 58.22 | 61.00 | 57.52 | 60.62 | 1,230,611 | +2.40(+4.12%) |
Sep 14, 2021 | 57.92 | 59.84 | 57.35 | 58.22 | 1,334,631 | +0.46(+0.80%) |
Sep 13, 2021 | 58.29 | 58.74 | 56.58 | 57.76 | 629,614 | -0.56(-0.96%) |
Sep 10, 2021 | 58.58 | 59.32 | 57.97 | 58.32 | 832,495 | +0.10(+0.17%) |
Sep 09, 2021 | 57.37 | 58.79 | 57.37 | 58.22 | 762,253 | +1.05(+1.84%) |
Sep 08, 2021 | 58.46 | 58.82 | 56.40 | 57.17 | 942,298 | -1.66(-2.82%) |
Sep 07, 2021 | 57.77 | 59.58 | 57.66 | 58.83 | 1,075,638 | +1.09(+1.89%) |
Sep 03, 2021 | 56.52 | 57.86 | 55.30 | 57.74 | 578,509 | +1.26(+2.23%) |
Sep 02, 2021 | 56.73 | 56.77 | 55.44 | 56.48 | 558,474 | +0.19(+0.34%) |
Sep 01, 2021 | 56.02 | 56.64 | 55.21 | 56.29 | 527,198 | +0.42(+0.75%) |
Aug 31, 2021 | 55.34 | 56.24 | 54.82 | 55.87 | 675,611 | +0.78(+1.42%) |
Aug 30, 2021 | 54.99 | 56.12 | 54.63 | 55.09 | 583,670 | -0.13(-0.24%) |
Aug 27, 2021 | 51.80 | 55.59 | 51.57 | 55.22 | 852,815 | +3.40(+6.56%) |
Aug 26, 2021 | 51.55 | 52.25 | 50.68 | 51.82 | 678,521 | +0.27(+0.52%) |
Aug 25, 2021 | 50.86 | 52.69 | 50.06 | 51.55 | 1,192,777 | +1.30(+2.59%) |
Aug 24, 2021 | 48.50 | 50.38 | 48.39 | 50.25 | 1,219,569 | +1.95(+4.04%) |
Aug 23, 2021 | 46.53 | 48.42 | 46.36 | 48.30 | 713,137 | +1.86(+4.01%) |
Aug 20, 2021 | 45.45 | 47.50 | 45.32 | 46.44 | 872,412 | +0.82(+1.80%) |
Aug 19, 2021 | 43.85 | 45.89 | 43.59 | 45.62 | 1,248,114 | +1.11(+2.49%) |
Aug 18, 2021 | 43.60 | 44.81 | 42.90 | 44.51 | 804,371 | +1.08(+2.49%) |
Aug 17, 2021 | 45.01 | 45.16 | 42.66 | 43.43 | 678,504 | -2.45(-5.34%) |
Aug 16, 2021 | 46.07 | 46.61 | 45.25 | 45.88 | 1,007,121 | -0.25(-0.54%) |
Aug 13, 2021 | 46.96 | 47.05 | 45.58 | 46.13 | 769,998 | -0.83(-1.77%) |
Aug 12, 2021 | 46.47 | 47.33 | 45.98 | 46.96 | 1,013,888 | +1.04(+2.26%) |
Aug 11, 2021 | 45.85 | 46.57 | 44.75 | 45.92 | 770,007 | +0.03(+0.07%) |
Aug 10, 2021 | 48.59 | 48.59 | 45.60 | 45.89 | 955,739 | -2.33(-4.83%) |
Aug 09, 2021 | 47.06 | 48.72 | 45.31 | 48.22 | 1,565,533 | -0.04(-0.08%) |
Aug 06, 2021 | 48.82 | 49.25 | 46.41 | 48.26 | 2,989,061 | -7.10(-12.83%) |
Aug 05, 2021 | 55.29 | 56.02 | 53.42 | 55.36 | 789,847 | -0.01(-0.02%) |
Aug 04, 2021 | 55.87 | 56.42 | 55.12 | 55.37 | 363,450 | -0.35(-0.63%) |
Aug 03, 2021 | 56.43 | 56.43 | 54.50 | 55.72 | 401,571 | -0.35(-0.62%) |
Aug 02, 2021 | 55.75 | 56.88 | 55.62 | 56.07 | 569,530 | +0.39(+0.70%) |
Jul 30, 2021 | 55.01 | 56.39 | 55.00 | 55.68 | 495,882 | +0.17(+0.31%) |
Jul 29, 2021 | 54.47 | 56.48 | 54.47 | 55.51 | 485,074 | +1.07(+1.97%) |
Jul 28, 2021 | 53.36 | 55.00 | 52.70 | 54.44 | 703,414 | +1.08(+2.02%) |
Jul 27, 2021 | 54.32 | 54.55 | 52.51 | 53.36 | 859,394 | -1.15(-2.11%) |
Jul 26, 2021 | 56.79 | 56.79 | 54.31 | 54.51 | 681,631 | -2.09(-3.69%) |
Jul 23, 2021 | 56.22 | 56.89 | 55.26 | 56.60 | 560,117 | +0.49(+0.87%) |
Jul 22, 2021 | 56.94 | 57.54 | 55.46 | 56.11 | 563,799 | -0.71(-1.25%) |
Jul 21, 2021 | 56.18 | 57.09 | 55.56 | 56.82 | 606,056 | +0.59(+1.05%) |
Jul 20, 2021 | 56.35 | 56.76 | 55.27 | 56.23 | 927,940 | +0.21(+0.37%) |
Jul 19, 2021 | 52.10 | 56.17 | 52.06 | 56.02 | 1,304,455 | +2.38(+4.44%) |
Jul 16, 2021 | 55.54 | 56.07 | 53.33 | 53.64 | 825,544 | -1.53(-2.77%) |
Jul 15, 2021 | 55.51 | 56.12 | 54.49 | 55.17 | 838,698 | -0.87(-1.55%) |
Jul 14, 2021 | 57.50 | 57.90 | 55.39 | 56.04 | 873,862 | -0.93(-1.63%) |
Jul 13, 2021 | 59.12 | 59.71 | 55.34 | 56.97 | 1,288,874 | -2.50(-4.20%) |
Jul 12, 2021 | 58.80 | 59.51 | 57.68 | 59.47 | 619,044 | +0.63(+1.07%) |
Jul 09, 2021 | 60.11 | 60.37 | 58.65 | 58.84 | 548,268 | -1.21(-2.01%) |
Jul 08, 2021 | 59.34 | 60.67 | 57.59 | 60.05 | 984,147 | -0.87(-1.43%) |
Jul 07, 2021 | 62.00 | 62.14 | 60.05 | 60.92 | 713,986 | -0.61(-0.99%) |
Jul 06, 2021 | 60.22 | 61.96 | 58.91 | 61.53 | 931,660 | +1.69(+2.82%) |
Jul 02, 2021 | 61.08 | 61.27 | 58.55 | 59.84 | 810,436 | -0.59(-0.98%) |