Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.00 | 58.62 | 56.57 | 57.35 | 2,205,730 | +0.76(+1.34%) |
Sep 29, 2021 | 56.16 | 56.85 | 55.37 | 56.59 | 958,117 | +1.09(+1.96%) |
Sep 28, 2021 | 55.03 | 55.98 | 54.82 | 55.50 | 917,710 | -0.15(-0.27%) |
Sep 27, 2021 | 55.13 | 55.90 | 54.89 | 55.65 | 853,708 | +0.25(+0.45%) |
Sep 24, 2021 | 54.18 | 56.00 | 54.10 | 55.40 | 761,094 | +1.22(+2.25%) |
Sep 23, 2021 | 53.26 | 54.23 | 53.00 | 54.18 | 591,031 | +1.24(+2.34%) |
Sep 22, 2021 | 52.21 | 53.79 | 52.12 | 52.94 | 630,097 | +0.81(+1.55%) |
Sep 21, 2021 | 53.40 | 53.61 | 51.33 | 52.13 | 1,139,749 | -0.86(-1.62%) |
Sep 20, 2021 | 51.70 | 53.57 | 51.13 | 52.99 | 1,740,587 | +2.38(+4.70%) |
Sep 17, 2021 | 51.00 | 51.39 | 50.12 | 50.61 | 1,593,781 | -0.65(-1.27%) |
Sep 16, 2021 | 50.80 | 51.96 | 50.52 | 51.26 | 617,963 | +0.08(+0.16%) |
Sep 15, 2021 | 50.08 | 51.47 | 49.84 | 51.18 | 892,117 | +1.09(+2.18%) |
Sep 14, 2021 | 50.27 | 50.76 | 49.33 | 50.09 | 1,366,235 | -0.37(-0.73%) |
Sep 13, 2021 | 51.12 | 51.25 | 49.57 | 50.46 | 1,498,925 | -0.65(-1.27%) |
Sep 10, 2021 | 57.34 | 57.34 | 50.67 | 51.11 | 3,481,092 | -5.27(-9.35%) |
Sep 09, 2021 | 55.77 | 58.20 | 55.30 | 56.38 | 961,516 | +0.68(+1.22%) |
Sep 08, 2021 | 55.85 | 56.06 | 54.52 | 55.70 | 827,653 | -0.44(-0.78%) |
Sep 07, 2021 | 56.83 | 57.26 | 55.92 | 56.14 | 599,612 | -0.90(-1.58%) |
Sep 03, 2021 | 56.73 | 58.00 | 56.73 | 57.04 | 530,756 | +0.14(+0.25%) |
Sep 02, 2021 | 55.67 | 58.21 | 55.55 | 56.90 | 1,221,236 | +2.24(+4.10%) |
Sep 01, 2021 | 54.69 | 55.42 | 54.50 | 54.66 | 927,278 | -0.03(-0.05%) |
Aug 31, 2021 | 53.98 | 55.23 | 53.76 | 54.69 | 1,244,123 | +0.89(+1.65%) |
Aug 30, 2021 | 54.23 | 54.84 | 53.68 | 53.80 | 443,521 | -0.44(-0.81%) |
Aug 27, 2021 | 52.80 | 54.30 | 52.80 | 54.24 | 714,076 | +1.41(+2.67%) |
Aug 26, 2021 | 53.94 | 54.66 | 52.72 | 52.83 | 779,093 | -1.08(-2.00%) |
Aug 25, 2021 | 53.63 | 54.16 | 53.47 | 53.91 | 604,445 | +0.63(+1.18%) |
Aug 24, 2021 | 53.21 | 53.98 | 53.09 | 53.28 | 661,843 | +0.45(+0.85%) |
Aug 23, 2021 | 53.05 | 53.86 | 52.53 | 52.83 | 753,398 | +0.42(+0.80%) |
Aug 20, 2021 | 51.06 | 52.59 | 51.00 | 52.41 | 957,185 | +1.39(+2.72%) |
Aug 19, 2021 | 51.19 | 51.84 | 50.75 | 51.02 | 730,917 | -0.86(-1.66%) |
Aug 18, 2021 | 52.90 | 53.70 | 51.84 | 51.88 | 569,608 | -1.22(-2.30%) |
Aug 17, 2021 | 54.00 | 54.79 | 52.81 | 53.10 | 931,517 | -1.30(-2.39%) |
Aug 16, 2021 | 54.72 | 55.04 | 53.06 | 54.40 | 798,840 | -0.73(-1.32%) |
Aug 13, 2021 | 52.55 | 55.30 | 52.54 | 55.13 | 1,887,055 | +2.58(+4.91%) |
Aug 12, 2021 | 51.81 | 52.72 | 51.56 | 52.55 | 657,411 | +0.83(+1.60%) |
Aug 11, 2021 | 51.22 | 51.99 | 50.35 | 51.72 | 719,779 | +0.38(+0.74%) |
Aug 10, 2021 | 49.46 | 51.45 | 48.98 | 51.34 | 1,181,598 | +2.37(+4.84%) |
Aug 09, 2021 | 48.29 | 49.16 | 47.61 | 48.97 | 726,059 | +0.68(+1.41%) |
Aug 06, 2021 | 52.64 | 53.85 | 47.70 | 48.29 | 1,698,344 | -2.35(-4.64%) |
Aug 05, 2021 | 50.04 | 50.85 | 49.51 | 50.64 | 812,325 | +0.79(+1.58%) |
Aug 04, 2021 | 50.50 | 51.33 | 49.74 | 49.85 | 575,948 | -1.47(-2.86%) |
Aug 03, 2021 | 49.67 | 51.58 | 49.25 | 51.32 | 1,177,924 | +1.37(+2.74%) |
Aug 02, 2021 | 50.02 | 50.86 | 49.12 | 49.95 | 1,120,187 | +0.29(+0.58%) |
Jul 30, 2021 | 49.38 | 50.51 | 49.38 | 49.66 | 472,996 | -0.27(-0.54%) |
Jul 29, 2021 | 50.70 | 50.96 | 49.89 | 49.93 | 586,153 | -0.52(-1.03%) |
Jul 28, 2021 | 50.30 | 50.78 | 49.96 | 50.45 | 591,235 | +0.28(+0.56%) |
Jul 27, 2021 | 50.31 | 50.41 | 49.27 | 50.17 | 1,017,196 | -0.40(-0.79%) |
Jul 26, 2021 | 49.69 | 50.88 | 49.39 | 50.57 | 645,725 | +1.32(+2.68%) |
Jul 23, 2021 | 49.09 | 49.46 | 48.50 | 49.25 | 553,532 | +0.20(+0.41%) |
Jul 22, 2021 | 48.27 | 49.30 | 48.10 | 49.05 | 757,416 | +0.58(+1.20%) |
Jul 21, 2021 | 46.84 | 48.67 | 46.61 | 48.47 | 656,639 | +1.76(+3.77%) |
Jul 20, 2021 | 45.28 | 47.35 | 45.28 | 46.71 | 671,668 | +1.40(+3.09%) |
Jul 19, 2021 | 43.09 | 45.35 | 43.02 | 45.31 | 1,031,025 | +1.22(+2.77%) |
Jul 16, 2021 | 47.59 | 47.78 | 43.68 | 44.09 | 1,693,376 | -3.03(-6.43%) |
Jul 15, 2021 | 46.83 | 47.34 | 46.33 | 47.12 | 632,783 | +0.10(+0.21%) |
Jul 14, 2021 | 48.51 | 48.51 | 46.56 | 47.02 | 758,068 | -0.75(-1.57%) |
Jul 13, 2021 | 48.11 | 48.42 | 47.36 | 47.77 | 532,585 | -0.45(-0.93%) |
Jul 12, 2021 | 49.00 | 49.04 | 48.20 | 48.22 | 674,479 | -1.19(-2.41%) |
Jul 09, 2021 | 48.30 | 49.57 | 47.98 | 49.41 | 696,886 | +1.29(+2.68%) |
Jul 08, 2021 | 47.08 | 48.39 | 45.41 | 48.12 | 840,701 | -0.64(-1.31%) |
Jul 07, 2021 | 48.53 | 49.38 | 47.42 | 48.76 | 764,550 | +0.99(+2.07%) |
Jul 06, 2021 | 49.68 | 49.69 | 47.73 | 47.77 | 1,228,591 | -1.39(-2.83%) |
Jul 02, 2021 | 49.16 | 49.44 | 47.92 | 49.16 | 736,123 | +0.07(+0.14%) |