Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.44 | 72.07 | 70.30 | 70.30 | 1,880,087 | -1.76(-2.45%) |
Sep 29, 2021 | 71.60 | 72.51 | 71.00 | 72.07 | 1,565,877 | +0.80(+1.13%) |
Sep 28, 2021 | 72.16 | 72.28 | 71.00 | 71.27 | 1,496,313 | -0.28(-0.39%) |
Sep 27, 2021 | 69.80 | 71.98 | 69.80 | 71.54 | 2,189,584 | +3.04(+4.44%) |
Sep 24, 2021 | 67.43 | 69.44 | 67.27 | 68.51 | 1,453,864 | +1.11(+1.65%) |
Sep 23, 2021 | 65.21 | 68.14 | 65.00 | 67.40 | 2,308,777 | +3.14(+4.89%) |
Sep 22, 2021 | 63.25 | 65.25 | 62.92 | 64.25 | 2,171,267 | +1.96(+3.15%) |
Sep 21, 2021 | 63.32 | 63.52 | 61.84 | 62.29 | 1,067,739 | -0.57(-0.90%) |
Sep 20, 2021 | 62.62 | 62.94 | 61.46 | 62.85 | 1,816,576 | -1.83(-2.84%) |
Sep 17, 2021 | 64.45 | 65.27 | 64.15 | 64.69 | 4,064,917 | +0.27(+0.42%) |
Sep 16, 2021 | 64.52 | 65.38 | 64.12 | 64.42 | 1,717,637 | +0.43(+0.67%) |
Sep 15, 2021 | 62.68 | 64.43 | 62.68 | 63.99 | 1,847,014 | +1.54(+2.46%) |
Sep 14, 2021 | 64.35 | 64.64 | 62.23 | 62.45 | 2,199,483 | -1.75(-2.72%) |
Sep 13, 2021 | 63.76 | 64.30 | 62.91 | 64.20 | 2,174,586 | +1.20(+1.91%) |
Sep 10, 2021 | 63.62 | 64.13 | 62.51 | 63.00 | 1,661,231 | -0.28(-0.44%) |
Sep 09, 2021 | 62.26 | 64.01 | 61.93 | 63.27 | 2,319,722 | +0.87(+1.40%) |
Sep 08, 2021 | 62.80 | 63.31 | 62.34 | 62.40 | 1,134,757 | -0.65(-1.03%) |
Sep 07, 2021 | 63.07 | 63.95 | 62.91 | 63.05 | 1,838,564 | +0.48(+0.76%) |
Sep 03, 2021 | 63.05 | 63.33 | 62.15 | 62.57 | 1,389,175 | -0.36(-0.58%) |
Sep 02, 2021 | 62.74 | 63.49 | 62.28 | 62.94 | 1,455,867 | +0.23(+0.36%) |
Sep 01, 2021 | 63.94 | 64.00 | 62.07 | 62.71 | 2,828,191 | -1.25(-1.95%) |
Aug 31, 2021 | 63.86 | 64.75 | 63.43 | 63.96 | 1,729,968 | +0.33(+0.52%) |
Aug 30, 2021 | 65.65 | 65.65 | 63.61 | 63.63 | 1,563,862 | -1.82(-2.78%) |
Aug 27, 2021 | 64.23 | 65.72 | 64.15 | 65.45 | 1,584,974 | +1.35(+2.11%) |
Aug 26, 2021 | 65.48 | 65.57 | 63.99 | 64.10 | 1,400,023 | -1.00(-1.53%) |
Aug 25, 2021 | 64.33 | 65.77 | 63.85 | 65.09 | 1,392,456 | +1.36(+2.13%) |
Aug 24, 2021 | 62.91 | 63.87 | 62.88 | 63.73 | 1,411,249 | +0.94(+1.50%) |
Aug 23, 2021 | 62.18 | 63.20 | 62.12 | 62.79 | 1,340,503 | +1.11(+1.80%) |
Aug 20, 2021 | 61.18 | 61.87 | 60.87 | 61.68 | 1,568,593 | +0.32(+0.52%) |
Aug 19, 2021 | 61.28 | 62.08 | 60.84 | 61.36 | 1,426,008 | -0.83(-1.34%) |
Aug 18, 2021 | 62.37 | 63.63 | 61.98 | 62.19 | 1,378,004 | -0.55(-0.88%) |
Aug 17, 2021 | 63.44 | 63.96 | 62.02 | 62.75 | 1,624,284 | -1.43(-2.22%) |
Aug 16, 2021 | 64.22 | 64.68 | 63.34 | 64.17 | 1,348,069 | -0.68(-1.05%) |
Aug 13, 2021 | 65.53 | 65.71 | 64.48 | 64.86 | 977,349 | -0.48(-0.73%) |
Aug 12, 2021 | 64.93 | 65.35 | 64.41 | 65.33 | 1,264,613 | +0.53(+0.81%) |
Aug 11, 2021 | 63.72 | 65.03 | 62.92 | 64.81 | 1,547,252 | +1.31(+2.06%) |
Aug 10, 2021 | 62.06 | 63.67 | 62.06 | 63.50 | 1,070,563 | +1.20(+1.93%) |
Aug 09, 2021 | 62.06 | 63.01 | 61.54 | 62.30 | 1,252,505 | -0.22(-0.36%) |
Aug 06, 2021 | 62.24 | 63.33 | 61.63 | 62.52 | 1,398,696 | +1.86(+3.07%) |
Aug 05, 2021 | 60.05 | 60.95 | 60.05 | 60.66 | 1,367,018 | +1.19(+2.01%) |
Aug 04, 2021 | 58.96 | 60.44 | 58.77 | 59.47 | 1,239,468 | -0.56(-0.94%) |
Aug 03, 2021 | 58.92 | 60.21 | 57.55 | 60.03 | 1,273,067 | +1.48(+2.53%) |
Aug 02, 2021 | 59.84 | 61.20 | 58.52 | 58.55 | 1,843,163 | -0.87(-1.46%) |
Jul 30, 2021 | 59.67 | 60.74 | 59.07 | 59.41 | 1,562,522 | -0.63(-1.05%) |
Jul 29, 2021 | 59.83 | 60.50 | 59.31 | 60.05 | 1,698,838 | +0.86(+1.45%) |
Jul 28, 2021 | 59.02 | 59.86 | 57.88 | 59.19 | 1,498,787 | +0.67(+1.14%) |
Jul 27, 2021 | 57.80 | 58.94 | 57.42 | 58.52 | 918,562 | -0.10(-0.18%) |
Jul 26, 2021 | 58.39 | 59.44 | 58.26 | 58.63 | 1,120,056 | +0.63(+1.09%) |
Jul 23, 2021 | 58.84 | 59.54 | 57.84 | 58.00 | 1,473,631 | -0.09(-0.15%) |
Jul 22, 2021 | 59.01 | 59.09 | 57.50 | 58.08 | 1,078,260 | -1.10(-1.86%) |
Jul 21, 2021 | 57.25 | 60.40 | 57.25 | 59.18 | 1,743,610 | +2.36(+4.16%) |
Jul 20, 2021 | 54.71 | 57.89 | 54.71 | 56.82 | 2,152,492 | +1.84(+3.35%) |
Jul 19, 2021 | 55.97 | 56.57 | 54.58 | 54.98 | 1,898,080 | -2.71(-4.70%) |
Jul 16, 2021 | 60.19 | 60.28 | 57.50 | 57.68 | 1,589,574 | -2.04(-3.42%) |
Jul 15, 2021 | 58.69 | 60.25 | 58.26 | 59.73 | 1,143,435 | +0.38(+0.64%) |
Jul 14, 2021 | 59.78 | 60.68 | 57.89 | 59.35 | 1,718,985 | -0.31(-0.52%) |
Jul 13, 2021 | 60.12 | 60.31 | 58.99 | 59.66 | 1,246,883 | -0.74(-1.22%) |
Jul 12, 2021 | 59.02 | 60.71 | 58.47 | 60.39 | 1,059,916 | +0.47(+0.78%) |
Jul 09, 2021 | 58.95 | 60.05 | 58.32 | 59.92 | 1,588,560 | +2.39(+4.15%) |
Jul 08, 2021 | 57.62 | 58.35 | 57.01 | 57.54 | 1,767,897 | -1.37(-2.32%) |
Jul 07, 2021 | 58.90 | 59.85 | 58.51 | 58.90 | 1,997,395 | -0.87(-1.46%) |
Jul 06, 2021 | 61.53 | 61.53 | 59.25 | 59.78 | 1,383,423 | -2.29(-3.69%) |
Jul 02, 2021 | 62.19 | 62.43 | 61.44 | 62.07 | 1,041,219 | -0.39(-0.62%) |