Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.14 | 60.41 | 58.61 | 58.97 | 1,631,521 | -0.87(-1.45%) |
Sep 29, 2021 | 60.14 | 60.32 | 59.44 | 59.84 | 940,495 | -0.25(-0.41%) |
Sep 28, 2021 | 60.87 | 61.33 | 59.93 | 60.09 | 1,239,758 | -0.83(-1.37%) |
Sep 27, 2021 | 59.62 | 61.43 | 59.62 | 60.92 | 1,102,405 | +1.90(+3.23%) |
Sep 24, 2021 | 58.91 | 59.89 | 58.77 | 59.02 | 1,065,674 | +0.21(+0.36%) |
Sep 23, 2021 | 57.76 | 59.24 | 57.76 | 58.80 | 921,069 | +1.51(+2.64%) |
Sep 22, 2021 | 57.35 | 57.87 | 57.02 | 57.29 | 1,171,530 | +0.79(+1.39%) |
Sep 21, 2021 | 57.32 | 57.32 | 55.89 | 56.51 | 1,647,322 | -0.25(-0.44%) |
Sep 20, 2021 | 58.13 | 58.50 | 55.83 | 56.75 | 1,524,271 | -2.91(-4.88%) |
Sep 17, 2021 | 59.79 | 60.77 | 59.21 | 59.67 | 2,560,128 | -0.53(-0.88%) |
Sep 16, 2021 | 60.76 | 61.01 | 59.89 | 60.20 | 1,196,906 | -0.31(-0.51%) |
Sep 15, 2021 | 59.77 | 60.88 | 59.66 | 60.51 | 1,035,492 | +0.86(+1.44%) |
Sep 14, 2021 | 60.74 | 60.74 | 59.41 | 59.65 | 1,065,852 | -0.73(-1.21%) |
Sep 13, 2021 | 60.17 | 60.81 | 59.46 | 60.38 | 1,366,045 | +0.97(+1.63%) |
Sep 10, 2021 | 60.12 | 60.12 | 59.13 | 59.41 | 1,306,034 | -0.35(-0.58%) |
Sep 09, 2021 | 59.38 | 60.64 | 59.30 | 59.76 | 1,142,117 | +0.28(+0.48%) |
Sep 08, 2021 | 59.66 | 60.01 | 59.13 | 59.47 | 739,070 | -0.33(-0.55%) |
Sep 07, 2021 | 60.47 | 60.80 | 59.75 | 59.80 | 878,865 | -0.63(-1.05%) |
Sep 03, 2021 | 60.82 | 60.83 | 59.99 | 60.43 | 924,593 | -0.35(-0.57%) |
Sep 02, 2021 | 60.63 | 61.06 | 60.38 | 60.78 | 1,050,113 | +0.43(+0.71%) |
Sep 01, 2021 | 61.30 | 61.34 | 60.26 | 60.35 | 1,122,656 | -0.82(-1.35%) |
Aug 31, 2021 | 61.03 | 61.58 | 60.72 | 61.18 | 1,105,790 | +0.26(+0.42%) |
Aug 30, 2021 | 61.16 | 61.92 | 60.78 | 60.92 | 605,618 | -0.87(-1.41%) |
Aug 27, 2021 | 60.73 | 61.85 | 60.65 | 61.79 | 616,099 | +1.32(+2.19%) |
Aug 26, 2021 | 61.63 | 61.63 | 60.44 | 60.47 | 867,006 | -0.99(-1.61%) |
Aug 25, 2021 | 60.97 | 62.04 | 60.67 | 61.45 | 1,104,764 | +0.80(+1.32%) |
Aug 24, 2021 | 59.84 | 60.78 | 59.74 | 60.66 | 923,290 | +0.83(+1.39%) |
Aug 23, 2021 | 59.35 | 60.28 | 59.26 | 59.82 | 871,273 | +0.83(+1.41%) |
Aug 20, 2021 | 58.53 | 59.25 | 58.25 | 58.99 | 1,259,337 | +0.40(+0.68%) |
Aug 19, 2021 | 58.49 | 59.28 | 58.15 | 58.59 | 724,660 | -0.83(-1.40%) |
Aug 18, 2021 | 59.77 | 60.54 | 59.38 | 59.42 | 867,896 | -0.52(-0.86%) |
Aug 17, 2021 | 59.83 | 60.40 | 59.28 | 59.94 | 870,999 | -0.52(-0.86%) |
Aug 16, 2021 | 60.25 | 60.78 | 59.81 | 60.46 | 1,334,645 | -0.26(-0.43%) |
Aug 13, 2021 | 61.17 | 61.24 | 60.63 | 60.72 | 657,979 | -0.22(-0.36%) |
Aug 12, 2021 | 60.90 | 61.12 | 60.51 | 60.94 | 606,438 | +0.20(+0.33%) |
Aug 11, 2021 | 60.09 | 60.83 | 59.36 | 60.74 | 972,872 | +1.15(+1.93%) |
Aug 10, 2021 | 58.96 | 60.22 | 58.63 | 59.59 | 1,082,165 | +0.67(+1.14%) |
Aug 09, 2021 | 58.83 | 59.40 | 58.29 | 58.92 | 881,346 | +0.08(+0.14%) |
Aug 06, 2021 | 58.60 | 59.16 | 58.24 | 58.83 | 981,945 | +1.14(+1.98%) |
Aug 05, 2021 | 56.65 | 57.70 | 56.44 | 57.69 | 1,444,435 | +1.61(+2.86%) |
Aug 04, 2021 | 56.59 | 57.35 | 56.00 | 56.09 | 2,020,329 | -1.05(-1.84%) |
Aug 03, 2021 | 56.47 | 57.23 | 54.98 | 57.14 | 1,410,607 | +0.90(+1.60%) |
Aug 02, 2021 | 56.65 | 57.61 | 56.10 | 56.24 | 1,343,735 | -0.12(-0.21%) |
Jul 30, 2021 | 56.82 | 57.24 | 56.08 | 56.36 | 1,691,342 | -0.69(-1.21%) |
Jul 29, 2021 | 57.57 | 57.71 | 56.62 | 57.05 | 1,305,522 | +0.38(+0.67%) |
Jul 28, 2021 | 57.11 | 57.93 | 55.62 | 56.67 | 1,867,418 | -0.07(-0.13%) |
Jul 27, 2021 | 56.09 | 57.33 | 55.67 | 56.74 | 1,166,116 | -0.08(-0.14%) |
Jul 26, 2021 | 56.39 | 57.33 | 56.39 | 56.82 | 1,479,801 | +0.41(+0.72%) |
Jul 23, 2021 | 56.86 | 57.26 | 56.18 | 56.41 | 686,175 | +0.16(+0.29%) |
Jul 22, 2021 | 57.14 | 57.16 | 56.07 | 56.25 | 1,300,781 | -0.95(-1.67%) |
Jul 21, 2021 | 56.46 | 57.94 | 56.35 | 57.20 | 1,387,858 | +1.35(+2.42%) |
Jul 20, 2021 | 53.40 | 56.16 | 53.40 | 55.85 | 1,841,316 | +2.15(+4.00%) |
Jul 19, 2021 | 54.03 | 54.42 | 53.21 | 53.70 | 1,628,465 | -1.62(-2.93%) |
Jul 16, 2021 | 55.47 | 56.29 | 55.16 | 55.32 | 1,252,683 | -0.55(-0.99%) |
Jul 15, 2021 | 55.07 | 56.30 | 54.91 | 55.88 | 1,086,300 | +0.17(+0.31%) |
Jul 14, 2021 | 56.05 | 56.59 | 55.05 | 55.70 | 804,596 | -0.09(-0.16%) |
Jul 13, 2021 | 56.27 | 56.83 | 55.76 | 55.79 | 870,314 | -0.90(-1.58%) |
Jul 12, 2021 | 56.09 | 56.89 | 55.46 | 56.69 | 2,149,172 | +0.46(+0.82%) |
Jul 09, 2021 | 55.56 | 56.34 | 55.24 | 56.23 | 1,236,938 | +1.86(+3.42%) |
Jul 08, 2021 | 54.82 | 55.20 | 54.02 | 54.37 | 1,688,571 | -1.74(-3.10%) |
Jul 07, 2021 | 55.05 | 56.36 | 55.05 | 56.11 | 988,127 | +0.05(+0.08%) |
Jul 06, 2021 | 58.50 | 58.53 | 55.75 | 56.07 | 1,446,560 | -1.32(-2.31%) |
Jul 02, 2021 | 57.45 | 57.53 | 57.17 | 57.39 | 852,008 | -0.24(-0.42%) |