Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.08 | 52.95 | 51.75 | 52.61 | 3,698,771 | +0.61(+1.17%) |
Sep 29, 2021 | 52.80 | 53.69 | 51.71 | 52.00 | 6,214,083 | -0.35(-0.67%) |
Sep 28, 2021 | 53.01 | 53.34 | 51.42 | 52.35 | 7,781,355 | -2.11(-3.87%) |
Sep 27, 2021 | 52.08 | 54.64 | 51.27 | 54.46 | 4,899,714 | +1.76(+3.34%) |
Sep 24, 2021 | 53.50 | 53.74 | 52.34 | 52.70 | 4,963,703 | -1.10(-2.04%) |
Sep 23, 2021 | 53.60 | 53.91 | 52.76 | 53.80 | 5,321,222 | +0.80(+1.51%) |
Sep 22, 2021 | 52.11 | 53.83 | 51.25 | 53.00 | 7,749,260 | -0.36(-0.67%) |
Sep 21, 2021 | 52.01 | 54.20 | 51.01 | 53.36 | 14,529,193 | +1.47(+2.83%) |
Sep 20, 2021 | 53.00 | 53.74 | 51.04 | 51.89 | 11,489,730 | -2.39(-4.40%) |
Sep 17, 2021 | 54.85 | 55.34 | 53.91 | 54.28 | 26,295,264 | +0.38(+0.71%) |
Sep 16, 2021 | 53.38 | 54.29 | 53.11 | 53.90 | 9,302,116 | +0.34(+0.63%) |
Sep 15, 2021 | 55.70 | 56.02 | 52.69 | 53.56 | 14,789,020 | -2.33(-4.17%) |
Sep 14, 2021 | 55.05 | 56.52 | 55.05 | 55.89 | 6,546,615 | +0.35(+0.63%) |
Sep 13, 2021 | 54.41 | 56.03 | 53.52 | 55.54 | 8,308,305 | +0.20(+0.36%) |
Sep 10, 2021 | 54.87 | 55.50 | 53.88 | 55.34 | 13,895,075 | +0.94(+1.73%) |
Sep 09, 2021 | 56.22 | 56.75 | 53.57 | 54.40 | 21,708,048 | -2.05(-3.63%) |
Sep 08, 2021 | 56.58 | 58.45 | 55.28 | 56.45 | 18,844,704 | -6.01(-9.62%) |
Sep 07, 2021 | 64.44 | 65.00 | 62.20 | 62.46 | 9,022,394 | -0.91(-1.44%) |
Sep 03, 2021 | 61.75 | 64.05 | 61.26 | 63.37 | 3,210,248 | +1.82(+2.96%) |
Sep 02, 2021 | 62.13 | 62.40 | 60.81 | 61.55 | 2,226,480 | -0.49(-0.79%) |
Sep 01, 2021 | 63.50 | 64.20 | 61.85 | 62.04 | 2,612,288 | -1.16(-1.84%) |
Aug 31, 2021 | 64.55 | 64.55 | 62.52 | 63.20 | 1,846,118 | -1.35(-2.09%) |
Aug 30, 2021 | 65.60 | 65.60 | 62.94 | 64.55 | 1,470,288 | -0.42(-0.65%) |
Aug 27, 2021 | 63.67 | 65.09 | 62.11 | 64.97 | 2,371,380 | +1.12(+1.75%) |
Aug 26, 2021 | 64.00 | 64.79 | 63.22 | 63.85 | 2,326,016 | -1.07(-1.65%) |
Aug 25, 2021 | 62.59 | 65.59 | 61.60 | 64.92 | 3,607,039 | +2.86(+4.61%) |
Aug 24, 2021 | 60.51 | 62.06 | 60.30 | 62.06 | 3,159,929 | +1.87(+3.11%) |
Aug 23, 2021 | 60.82 | 61.75 | 60.00 | 60.19 | 1,760,944 | -0.57(-0.94%) |
Aug 20, 2021 | 60.28 | 62.00 | 60.23 | 60.76 | 1,826,031 | +0.39(+0.65%) |
Aug 19, 2021 | 59.34 | 61.62 | 58.90 | 60.37 | 1,660,423 | -0.18(-0.30%) |
Aug 18, 2021 | 60.00 | 61.25 | 59.15 | 60.55 | 1,805,561 | +0.63(+1.05%) |
Aug 17, 2021 | 59.05 | 60.38 | 58.53 | 59.92 | 1,951,245 | -0.11(-0.18%) |
Aug 16, 2021 | 61.20 | 61.38 | 58.74 | 60.03 | 2,437,636 | -1.97(-3.18%) |
Aug 13, 2021 | 62.78 | 62.95 | 61.40 | 62.00 | 1,315,294 | -0.15(-0.24%) |
Aug 12, 2021 | 63.35 | 63.65 | 62.04 | 62.15 | 2,074,963 | -2.36(-3.66%) |
Aug 11, 2021 | 65.29 | 66.07 | 63.39 | 64.51 | 1,774,679 | -0.32(-0.49%) |
Aug 10, 2021 | 65.00 | 65.46 | 63.86 | 64.83 | 1,705,763 | +0.33(+0.51%) |
Aug 09, 2021 | 63.00 | 64.69 | 62.21 | 64.50 | 1,426,499 | +1.44(+2.28%) |
Aug 06, 2021 | 64.05 | 64.50 | 62.50 | 63.06 | 1,731,429 | -1.53(-2.37%) |
Aug 05, 2021 | 63.93 | 65.39 | 63.38 | 64.59 | 3,854,280 | +2.59(+4.18%) |
Aug 04, 2021 | 60.37 | 62.00 | 60.25 | 62.00 | 2,695,729 | +1.45(+2.39%) |
Aug 03, 2021 | 60.00 | 60.71 | 59.21 | 60.55 | 1,515,022 | +0.88(+1.47%) |
Aug 02, 2021 | 61.98 | 62.00 | 59.17 | 59.67 | 3,848,825 | -2.89(-4.62%) |
Jul 30, 2021 | 62.70 | 64.37 | 61.90 | 62.56 | 1,862,005 | -0.49(-0.78%) |
Jul 29, 2021 | 62.72 | 63.79 | 62.20 | 63.05 | 2,196,027 | -0.01(-0.02%) |
Jul 28, 2021 | 60.01 | 63.21 | 59.80 | 63.06 | 2,293,979 | +3.23(+5.40%) |
Jul 27, 2021 | 62.10 | 62.68 | 58.46 | 59.83 | 3,171,469 | -2.56(-4.10%) |
Jul 26, 2021 | 62.98 | 63.57 | 60.76 | 62.39 | 2,029,070 | -1.30(-2.04%) |
Jul 23, 2021 | 63.24 | 63.77 | 61.63 | 63.69 | 1,501,573 | +1.44(+2.31%) |
Jul 22, 2021 | 63.00 | 63.58 | 61.25 | 62.25 | 1,530,912 | -0.55(-0.88%) |
Jul 21, 2021 | 62.35 | 62.98 | 61.40 | 62.80 | 2,346,220 | +0.52(+0.83%) |
Jul 20, 2021 | 60.80 | 62.69 | 59.55 | 62.28 | 1,841,178 | +2.11(+3.51%) |
Jul 19, 2021 | 57.81 | 60.48 | 57.01 | 60.17 | 2,224,625 | +0.81(+1.36%) |
Jul 16, 2021 | 60.00 | 60.66 | 58.89 | 59.36 | 2,507,167 | -0.22(-0.37%) |
Jul 15, 2021 | 62.15 | 62.86 | 58.23 | 59.58 | 4,542,132 | -2.41(-3.89%) |
Jul 14, 2021 | 64.79 | 65.14 | 61.82 | 61.99 | 3,543,325 | -2.37(-3.68%) |
Jul 13, 2021 | 66.20 | 66.50 | 64.36 | 64.36 | 2,347,933 | -2.04(-3.07%) |
Jul 12, 2021 | 66.21 | 67.09 | 64.11 | 66.40 | 3,536,059 | -2.09(-3.05%) |
Jul 09, 2021 | 68.41 | 69.60 | 67.09 | 68.49 | 2,374,350 | +0.11(+0.16%) |
Jul 08, 2021 | 64.00 | 68.50 | 63.65 | 68.38 | 3,805,011 | +1.77(+2.66%) |
Jul 07, 2021 | 65.41 | 67.55 | 64.88 | 66.61 | 2,526,863 | +1.86(+2.87%) |
Jul 06, 2021 | 66.65 | 66.79 | 63.86 | 64.75 | 3,322,516 | -1.80(-2.70%) |
Jul 02, 2021 | 67.38 | 68.13 | 66.55 | 66.55 | 1,512,617 | -0.83(-1.23%) |
Jul 01, 2021 | 67.99 | 68.40 | 66.18 | 67.38 | 3,228,193 | -0.55(-0.81%) |
Jun 30, 2021 | 69.02 | 69.08 | 67.68 | 67.93 | 3,109,903 | -0.97(-1.41%) |
Jun 29, 2021 | 70.51 | 70.51 | 67.18 | 68.90 | 7,939,783 | -2.38(-3.34%) |
Jun 28, 2021 | 69.78 | 72.90 | 69.38 | 71.28 | 7,144,428 | +1.51(+2.16%) |
Jun 25, 2021 | 69.05 | 69.77 | 68.16 | 69.77 | 2,773,108 | +0.72(+1.04%) |
Jun 24, 2021 | 69.50 | 69.85 | 68.07 | 69.05 | 2,190,590 | -0.20(-0.29%) |
Jun 23, 2021 | 68.70 | 69.89 | 67.25 | 69.25 | 3,642,552 | -0.60(-0.86%) |
Jun 22, 2021 | 69.00 | 70.19 | 69.00 | 69.85 | 3,709,473 | +0.53(+0.76%) |
Jun 21, 2021 | 69.26 | 69.63 | 67.40 | 69.32 | 1,741,759 | -0.43(-0.62%) |
Jun 18, 2021 | 69.69 | 70.40 | 69.08 | 69.75 | 3,175,474 | -0.25(-0.36%) |
Jun 17, 2021 | 68.50 | 70.92 | 68.10 | 70.00 | 3,833,396 | +0.23(+0.33%) |
Jun 16, 2021 | 69.00 | 70.00 | 67.80 | 69.77 | 4,767,300 | -0.23(-0.33%) |
Jun 15, 2021 | 69.51 | 72.40 | 69.37 | 70.00 | 4,125,077 | +0.20(+0.29%) |
Jun 14, 2021 | 71.98 | 72.03 | 68.91 | 69.80 | 3,665,878 | -1.70(-2.38%) |
Jun 11, 2021 | 73.39 | 73.50 | 70.52 | 71.50 | 3,487,938 | -2.53(-3.42%) |
Jun 10, 2021 | 67.75 | 74.10 | 67.00 | 74.03 | 11,846,308 | +5.32(+7.74%) |
Jun 09, 2021 | 69.89 | 74.94 | 68.63 | 68.71 | 7,327,730 | -7.29(-9.59%) |
Jun 08, 2021 | 75.20 | 77.36 | 72.90 | 76.00 | 3,029,415 | +2.12(+2.87%) |
Jun 07, 2021 | 76.75 | 77.01 | 70.63 | 73.88 | 2,468,456 | -1.87(-2.47%) |
Jun 04, 2021 | 75.00 | 79.26 | 73.80 | 75.75 | 1,828,911 | +2.23(+3.03%) |
Jun 03, 2021 | 79.80 | 79.99 | 73.52 | 73.52 | 1,570,961 | -7.48(-9.23%) |
Jun 02, 2021 | 80.02 | 82.30 | 77.76 | 81.00 | 881,833 | +0.19(+0.24%) |
Jun 01, 2021 | 80.73 | 83.11 | 77.54 | 80.81 | 1,019,977 | +0.99(+1.24%) |
May 28, 2021 | 84.99 | 90.00 | 78.56 | 79.82 | 2,344,785 | -3.72(-4.45%) |
May 27, 2021 | 85.49 | 88.42 | 82.21 | 83.54 | 1,829,146 | -1.46(-1.72%) |
May 26, 2021 | 84.19 | 86.00 | 82.67 | 85.00 | 1,173,739 | +1.00(+1.19%) |
May 25, 2021 | 85.50 | 87.81 | 80.22 | 84.00 | 1,789,938 | -1.12(-1.32%) |
May 24, 2021 | 80.40 | 88.62 | 79.91 | 85.12 | 2,852,546 | +6.37(+8.09%) |
May 21, 2021 | 77.07 | 83.99 | 76.84 | 78.75 | 2,107,257 | +3.35(+4.44%) |
May 20, 2021 | 74.00 | 78.86 | 74.00 | 75.40 | 1,307,618 | +2.94(+4.06%) |
May 19, 2021 | 71.00 | 75.06 | 70.99 | 72.46 | 1,381,143 | -0.80(-1.09%) |
May 18, 2021 | 68.40 | 74.65 | 67.82 | 73.26 | 2,029,117 | +5.26(+7.74%) |
May 17, 2021 | 67.99 | 70.77 | 65.20 | 68.00 | 1,543,110 | -2.48(-3.52%) |
May 14, 2021 | 68.51 | 71.23 | 67.48 | 70.48 | 1,543,400 | +4.06(+6.11%) |
May 13, 2021 | 71.76 | 72.59 | 64.27 | 66.42 | 4,605,529 | -5.34(-7.44%) |
May 12, 2021 | 71.61 | 74.56 | 70.25 | 71.76 | 3,070,834 | -3.05(-4.08%) |
May 11, 2021 | 62.28 | 77.25 | 61.50 | 74.81 | 5,764,884 | +9.41(+14.39%) |
May 10, 2021 | 68.60 | 68.90 | 62.01 | 65.40 | 3,230,425 | -3.62(-5.24%) |
May 07, 2021 | 69.29 | 71.94 | 68.31 | 69.02 | 1,797,504 | -0.27(-0.39%) |
May 06, 2021 | 70.07 | 70.48 | 65.56 | 69.29 | 2,123,823 | -1.58(-2.23%) |
May 05, 2021 | 74.44 | 75.84 | 70.12 | 70.87 | 1,156,888 | -3.11(-4.20%) |
May 04, 2021 | 70.32 | 76.58 | 69.25 | 73.98 | 2,600,261 | +3.05(+4.30%) |
May 03, 2021 | 72.33 | 73.00 | 67.75 | 70.93 | 2,525,638 | -1.07(-1.49%) |
Apr 30, 2021 | 73.38 | 74.50 | 71.66 | 72.00 | 1,230,000 | -3.29(-4.37%) |
Apr 29, 2021 | 76.37 | 76.98 | 70.11 | 75.29 | 1,900,499 | -0.12(-0.16%) |
Apr 28, 2021 | 76.58 | 77.89 | 75.41 | 75.41 | 810,014 | +0.04(+0.05%) |
Apr 27, 2021 | 82.40 | 83.40 | 75.10 | 75.37 | 2,719,735 | -5.44(-6.73%) |
Apr 26, 2021 | 76.15 | 82.44 | 75.70 | 80.81 | 3,556,913 | +5.97(+7.98%) |
Apr 23, 2021 | 76.58 | 77.40 | 72.57 | 74.84 | 3,099,500 | -0.66(-0.87%) |
Apr 22, 2021 | 73.20 | 80.00 | 71.03 | 75.50 | 13,257,496 | +6.50(+9.42%) |