Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.59 | 59.59 | 57.65 | 57.65 | 886,455 | -1.71(-2.87%) |
Sep 29, 2021 | 60.19 | 60.40 | 59.17 | 59.36 | 767,323 | -0.56(-0.93%) |
Sep 28, 2021 | 58.57 | 60.15 | 58.54 | 59.92 | 1,223,986 | +1.37(+2.33%) |
Sep 27, 2021 | 58.71 | 59.78 | 58.53 | 58.55 | 855,354 | +0.27(+0.46%) |
Sep 24, 2021 | 58.01 | 59.29 | 58.01 | 58.28 | 688,307 | +0.15(+0.26%) |
Sep 23, 2021 | 55.65 | 58.16 | 55.49 | 58.13 | 1,162,264 | +3.26(+5.94%) |
Sep 22, 2021 | 54.03 | 55.05 | 53.94 | 54.87 | 624,522 | +1.60(+3.00%) |
Sep 21, 2021 | 54.99 | 55.14 | 53.25 | 53.27 | 421,589 | -1.28(-2.34%) |
Sep 20, 2021 | 52.55 | 54.61 | 51.88 | 54.55 | 719,593 | -0.04(-0.07%) |
Sep 17, 2021 | 55.04 | 55.65 | 54.21 | 54.59 | 592,277 | -0.66(-1.19%) |
Sep 16, 2021 | 55.66 | 56.02 | 55.01 | 55.25 | 468,087 | -0.46(-0.82%) |
Sep 15, 2021 | 54.03 | 56.26 | 53.74 | 55.71 | 990,343 | +1.62(+2.99%) |
Sep 14, 2021 | 54.76 | 54.84 | 53.46 | 54.09 | 1,272,401 | -0.23(-0.42%) |
Sep 13, 2021 | 53.04 | 54.38 | 52.03 | 54.32 | 753,105 | +1.69(+3.20%) |
Sep 10, 2021 | 54.40 | 54.75 | 52.64 | 52.64 | 501,857 | -1.32(-2.44%) |
Sep 09, 2021 | 52.24 | 54.74 | 52.02 | 53.95 | 505,168 | +1.48(+2.81%) |
Sep 08, 2021 | 53.36 | 53.92 | 52.40 | 52.48 | 529,630 | -1.32(-2.45%) |
Sep 07, 2021 | 54.20 | 55.23 | 53.79 | 53.79 | 470,706 | -0.02(-0.04%) |
Sep 03, 2021 | 53.65 | 54.26 | 53.44 | 53.81 | 529,343 | -0.05(-0.09%) |
Sep 02, 2021 | 54.42 | 54.66 | 53.79 | 53.86 | 651,222 | +0.11(+0.20%) |
Sep 01, 2021 | 53.89 | 54.65 | 53.38 | 53.75 | 1,752,455 | -0.03(-0.06%) |
Aug 31, 2021 | 54.12 | 55.13 | 53.56 | 53.78 | 640,244 | -0.40(-0.74%) |
Aug 30, 2021 | 56.17 | 56.25 | 54.12 | 54.18 | 603,326 | -1.78(-3.17%) |
Aug 27, 2021 | 53.88 | 56.14 | 53.88 | 55.96 | 513,220 | +2.11(+3.93%) |
Aug 26, 2021 | 54.26 | 54.92 | 53.27 | 53.84 | 654,205 | -1.10(-2.00%) |
Aug 25, 2021 | 53.27 | 55.62 | 52.13 | 54.94 | 966,781 | +1.11(+2.06%) |
Aug 24, 2021 | 52.49 | 54.22 | 52.49 | 53.83 | 483,792 | +1.78(+3.41%) |
Aug 23, 2021 | 52.39 | 53.25 | 51.97 | 52.06 | 605,686 | -0.09(-0.17%) |
Aug 20, 2021 | 51.51 | 52.18 | 50.99 | 52.15 | 622,300 | +0.33(+0.64%) |
Aug 19, 2021 | 52.35 | 52.84 | 51.16 | 51.82 | 1,510,256 | -1.22(-2.29%) |
Aug 18, 2021 | 53.67 | 53.90 | 52.86 | 53.04 | 1,116,200 | -0.83(-1.54%) |
Aug 17, 2021 | 54.43 | 54.66 | 53.29 | 53.86 | 1,418,950 | -1.12(-2.03%) |
Aug 16, 2021 | 54.72 | 55.33 | 53.87 | 54.98 | 639,023 | -0.53(-0.95%) |
Aug 13, 2021 | 56.01 | 56.01 | 55.30 | 55.51 | 484,444 | -0.29(-0.52%) |
Aug 12, 2021 | 55.79 | 56.14 | 55.14 | 55.80 | 728,605 | -0.05(-0.09%) |
Aug 11, 2021 | 54.21 | 55.88 | 53.57 | 55.85 | 1,509,867 | +1.92(+3.57%) |
Aug 10, 2021 | 52.21 | 54.04 | 51.95 | 53.92 | 999,947 | +1.59(+3.03%) |
Aug 09, 2021 | 53.29 | 53.29 | 51.35 | 52.34 | 1,218,630 | -1.62(-2.99%) |
Aug 06, 2021 | 54.32 | 54.57 | 52.81 | 53.95 | 947,642 | +0.16(+0.30%) |
Aug 05, 2021 | 52.40 | 53.97 | 52.40 | 53.79 | 805,796 | +1.71(+3.27%) |
Aug 04, 2021 | 52.03 | 52.60 | 51.26 | 52.09 | 986,794 | -0.48(-0.91%) |
Aug 03, 2021 | 52.20 | 52.76 | 50.90 | 52.57 | 736,478 | +0.19(+0.36%) |
Aug 02, 2021 | 53.64 | 54.30 | 51.77 | 52.38 | 1,060,835 | -0.48(-0.91%) |
Jul 30, 2021 | 52.47 | 53.30 | 51.44 | 52.86 | 1,231,204 | +0.10(+0.19%) |
Jul 29, 2021 | 52.86 | 54.06 | 52.50 | 52.76 | 1,873,508 | +0.94(+1.81%) |
Jul 28, 2021 | 51.77 | 52.52 | 50.51 | 51.82 | 864,388 | +0.39(+0.76%) |
Jul 27, 2021 | 50.98 | 51.80 | 50.70 | 51.43 | 592,189 | -0.57(-1.09%) |
Jul 26, 2021 | 51.73 | 52.65 | 51.54 | 52.00 | 904,208 | -0.11(-0.21%) |
Jul 23, 2021 | 51.58 | 52.23 | 50.91 | 52.11 | 789,946 | +0.76(+1.48%) |
Jul 22, 2021 | 52.26 | 52.55 | 50.64 | 51.35 | 794,593 | -1.51(-2.85%) |
Jul 21, 2021 | 51.79 | 53.28 | 51.50 | 52.86 | 1,228,483 | +2.05(+4.04%) |
Jul 20, 2021 | 48.04 | 51.00 | 47.98 | 50.80 | 1,529,934 | +2.77(+5.77%) |
Jul 19, 2021 | 48.44 | 48.89 | 47.17 | 48.03 | 2,790,979 | -1.95(-3.91%) |
Jul 16, 2021 | 51.31 | 51.58 | 49.70 | 49.98 | 2,070,205 | -0.84(-1.65%) |
Jul 15, 2021 | 50.03 | 51.45 | 50.03 | 50.82 | 800,226 | +0.05(+0.10%) |
Jul 14, 2021 | 50.85 | 51.45 | 49.71 | 50.77 | 790,031 | +0.38(+0.75%) |
Jul 13, 2021 | 50.74 | 51.05 | 50.14 | 50.39 | 791,457 | -0.80(-1.56%) |
Jul 12, 2021 | 51.45 | 52.00 | 50.97 | 51.19 | 642,271 | -0.81(-1.55%) |
Jul 09, 2021 | 51.72 | 52.11 | 51.08 | 52.00 | 668,418 | +1.44(+2.84%) |
Jul 08, 2021 | 49.08 | 51.76 | 48.54 | 50.56 | 1,650,077 | +0.33(+0.66%) |
Jul 07, 2021 | 49.79 | 50.81 | 49.56 | 50.23 | 1,018,345 | +0.31(+0.62%) |
Jul 06, 2021 | 51.36 | 51.40 | 48.87 | 49.92 | 1,989,512 | -1.71(-3.30%) |
Jul 02, 2021 | 51.84 | 52.08 | 51.10 | 51.63 | 564,055 | -0.21(-0.40%) |