Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.10 | 55.13 | 54.32 | 54.32 | 2,483,703 | -1.12(-2.02%) |
Sep 29, 2021 | 55.78 | 55.98 | 55.29 | 55.44 | 2,241,153 | -0.83(-1.47%) |
Sep 28, 2021 | 57.61 | 57.70 | 56.26 | 56.27 | 3,268,465 | -1.24(-2.16%) |
Sep 27, 2021 | 56.42 | 57.54 | 56.36 | 57.51 | 2,620,994 | +1.52(+2.72%) |
Sep 24, 2021 | 55.96 | 56.31 | 55.86 | 55.99 | 1,020,112 | -0.69(-1.22%) |
Sep 23, 2021 | 56.75 | 56.85 | 56.49 | 56.68 | 857,039 | +0.40(+0.72%) |
Sep 22, 2021 | 56.36 | 56.97 | 56.26 | 56.28 | 1,358,372 | +0.64(+1.14%) |
Sep 21, 2021 | 55.57 | 56.04 | 55.50 | 55.64 | 1,040,521 | +0.61(+1.10%) |
Sep 20, 2021 | 54.76 | 55.48 | 54.58 | 55.03 | 1,586,380 | -0.81(-1.45%) |
Sep 17, 2021 | 55.53 | 55.88 | 55.18 | 55.84 | 3,155,463 | +0.55(+0.99%) |
Sep 16, 2021 | 55.25 | 55.52 | 54.83 | 55.29 | 1,226,452 | +0.21(+0.38%) |
Sep 15, 2021 | 55.09 | 55.45 | 54.85 | 55.08 | 1,404,388 | -0.07(-0.12%) |
Sep 14, 2021 | 56.16 | 56.16 | 55.01 | 55.15 | 1,782,067 | -1.17(-2.07%) |
Sep 13, 2021 | 55.80 | 56.56 | 55.79 | 56.31 | 2,222,673 | +0.99(+1.79%) |
Sep 10, 2021 | 55.39 | 55.83 | 55.28 | 55.32 | 2,151,161 | -0.49(-0.88%) |
Sep 09, 2021 | 55.64 | 55.99 | 55.40 | 55.81 | 2,035,170 | -0.96(-1.70%) |
Sep 08, 2021 | 56.71 | 57.37 | 56.58 | 56.78 | 1,407,810 | -0.48(-0.84%) |
Sep 07, 2021 | 56.70 | 57.82 | 56.63 | 57.26 | 2,157,219 | -0.42(-0.73%) |
Sep 03, 2021 | 57.95 | 58.08 | 57.44 | 57.68 | 1,319,948 | -0.51(-0.88%) |
Sep 02, 2021 | 58.78 | 58.99 | 58.15 | 58.19 | 2,128,422 | -1.82(-3.03%) |
Sep 01, 2021 | 60.12 | 60.26 | 59.72 | 60.01 | 1,136,861 | +1.00(+1.70%) |
Aug 31, 2021 | 58.77 | 59.23 | 58.69 | 59.01 | 1,034,940 | +0.23(+0.39%) |
Aug 30, 2021 | 58.93 | 59.13 | 58.70 | 58.78 | 745,742 | -0.37(-0.62%) |
Aug 27, 2021 | 58.40 | 59.25 | 58.30 | 59.15 | 1,436,398 | +0.80(+1.37%) |
Aug 26, 2021 | 58.43 | 58.69 | 58.23 | 58.35 | 853,548 | -0.36(-0.61%) |
Aug 25, 2021 | 58.69 | 58.87 | 58.20 | 58.70 | 1,139,442 | +0.42(+0.73%) |
Aug 24, 2021 | 58.29 | 58.66 | 58.24 | 58.28 | 944,321 | -0.12(-0.20%) |
Aug 23, 2021 | 58.15 | 58.65 | 58.09 | 58.40 | 801,930 | +0.63(+1.08%) |
Aug 20, 2021 | 57.63 | 57.97 | 57.39 | 57.77 | 1,059,856 | +0.09(+0.15%) |
Aug 19, 2021 | 57.51 | 57.83 | 57.20 | 57.68 | 2,069,890 | -0.90(-1.53%) |
Aug 18, 2021 | 58.90 | 59.11 | 58.53 | 58.58 | 977,875 | -0.39(-0.67%) |
Aug 17, 2021 | 59.40 | 59.56 | 58.69 | 58.97 | 1,250,325 | -0.76(-1.27%) |
Aug 16, 2021 | 59.56 | 59.85 | 59.37 | 59.74 | 1,322,406 | +0.03(+0.05%) |
Aug 13, 2021 | 59.71 | 60.03 | 59.50 | 59.71 | 1,768,477 | +0.50(+0.85%) |
Aug 12, 2021 | 59.05 | 59.51 | 58.68 | 59.21 | 2,532,767 | +0.06(+0.10%) |
Aug 11, 2021 | 59.03 | 59.24 | 58.82 | 59.15 | 1,072,896 | +0.31(+0.52%) |
Aug 10, 2021 | 58.88 | 59.08 | 58.76 | 58.84 | 937,543 | +0.15(+0.26%) |
Aug 09, 2021 | 59.01 | 59.05 | 58.49 | 58.69 | 1,562,262 | -0.75(-1.26%) |
Aug 06, 2021 | 59.96 | 60.07 | 59.29 | 59.44 | 1,438,736 | -0.14(-0.24%) |
Aug 05, 2021 | 59.56 | 60.01 | 59.42 | 59.58 | 1,682,883 | +0.47(+0.80%) |
Aug 04, 2021 | 59.92 | 60.10 | 59.06 | 59.11 | 2,114,102 | -1.12(-1.86%) |
Aug 03, 2021 | 60.29 | 60.31 | 59.74 | 60.23 | 2,010,887 | -0.42(-0.70%) |
Aug 02, 2021 | 60.67 | 61.32 | 60.56 | 60.65 | 1,579,402 | -0.03(-0.05%) |
Jul 30, 2021 | 61.79 | 62.01 | 60.45 | 60.68 | 3,879,729 | -1.74(-2.79%) |
Jul 29, 2021 | 63.28 | 63.66 | 62.28 | 62.42 | 4,830,003 | -3.70(-5.60%) |
Jul 28, 2021 | 65.99 | 66.41 | 65.91 | 66.12 | 1,396,480 | -0.08(-0.12%) |
Jul 27, 2021 | 66.32 | 66.60 | 66.01 | 66.20 | 1,248,988 | -0.29(-0.43%) |
Jul 26, 2021 | 65.40 | 66.51 | 65.35 | 66.49 | 1,400,749 | +0.82(+1.25%) |
Jul 23, 2021 | 66.15 | 66.20 | 65.62 | 65.67 | 932,599 | -0.03(-0.04%) |
Jul 22, 2021 | 66.78 | 66.84 | 65.54 | 65.70 | 1,376,653 | -0.20(-0.31%) |
Jul 21, 2021 | 65.39 | 66.39 | 65.36 | 65.90 | 2,250,167 | +1.42(+2.20%) |
Jul 20, 2021 | 63.65 | 64.74 | 63.46 | 64.49 | 1,799,456 | +0.65(+1.01%) |
Jul 19, 2021 | 64.18 | 64.28 | 63.01 | 63.84 | 2,814,227 | -2.11(-3.20%) |
Jul 16, 2021 | 66.55 | 66.60 | 65.78 | 65.95 | 1,462,531 | -0.32(-0.48%) |
Jul 15, 2021 | 66.46 | 66.60 | 65.94 | 66.27 | 1,523,312 | -0.68(-1.02%) |
Jul 14, 2021 | 66.90 | 67.12 | 66.69 | 66.95 | 1,178,097 | +0.03(+0.04%) |
Jul 13, 2021 | 66.64 | 67.44 | 66.56 | 66.92 | 3,116,397 | -0.14(-0.22%) |
Jul 12, 2021 | 66.75 | 67.12 | 66.51 | 67.07 | 1,149,278 | -0.26(-0.39%) |
Jul 09, 2021 | 66.88 | 67.39 | 66.84 | 67.33 | 1,070,530 | +0.26(+0.39%) |
Jul 08, 2021 | 67.04 | 67.13 | 66.40 | 67.07 | 1,583,613 | -1.13(-1.65%) |
Jul 07, 2021 | 67.62 | 68.27 | 67.56 | 68.19 | 1,232,640 | +0.42(+0.63%) |
Jul 06, 2021 | 68.41 | 68.44 | 67.46 | 67.77 | 1,319,298 | -1.10(-1.59%) |
Jul 02, 2021 | 68.79 | 68.96 | 68.55 | 68.87 | 884,687 | -0.60(-0.86%) |