Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.57 | 56.22 | 55.04 | 55.49 | 276,344 | +0.17(+0.30%) |
Sep 29, 2021 | 55.62 | 56.32 | 54.95 | 55.33 | 399,607 | +0.49(+0.90%) |
Sep 28, 2021 | 55.21 | 55.42 | 54.60 | 54.83 | 376,846 | -0.43(-0.79%) |
Sep 27, 2021 | 55.24 | 55.85 | 54.95 | 55.27 | 435,443 | +0.07(+0.13%) |
Sep 24, 2021 | 54.95 | 55.30 | 54.50 | 55.20 | 543,759 | +0.18(+0.32%) |
Sep 23, 2021 | 54.56 | 55.33 | 54.40 | 55.02 | 321,635 | +0.39(+0.72%) |
Sep 22, 2021 | 55.37 | 55.42 | 54.12 | 54.63 | 333,874 | -0.33(-0.59%) |
Sep 21, 2021 | 54.25 | 55.41 | 54.00 | 54.95 | 539,372 | +0.93(+1.72%) |
Sep 20, 2021 | 53.58 | 54.07 | 53.04 | 54.02 | 680,091 | -0.32(-0.58%) |
Sep 17, 2021 | 54.74 | 55.46 | 54.25 | 54.34 | 1,042,811 | +0.09(+0.16%) |
Sep 16, 2021 | 54.14 | 54.51 | 52.00 | 54.25 | 687,785 | -0.08(-0.15%) |
Sep 15, 2021 | 53.15 | 54.44 | 53.10 | 54.33 | 1,321,680 | +1.05(+1.96%) |
Sep 14, 2021 | 53.38 | 53.83 | 52.72 | 53.28 | 766,489 | +0.16(+0.30%) |
Sep 13, 2021 | 51.49 | 53.30 | 50.84 | 53.13 | 813,879 | +2.04(+3.99%) |
Sep 10, 2021 | 49.75 | 52.57 | 49.71 | 51.09 | 1,737,094 | +1.80(+3.65%) |
Sep 09, 2021 | 49.72 | 49.72 | 48.63 | 49.29 | 346,493 | -0.46(-0.93%) |
Sep 08, 2021 | 50.12 | 50.48 | 49.41 | 49.75 | 553,436 | -0.35(-0.71%) |
Sep 07, 2021 | 50.80 | 51.07 | 49.93 | 50.11 | 312,680 | -1.07(-2.10%) |
Sep 03, 2021 | 51.47 | 51.57 | 50.68 | 51.18 | 374,661 | -0.58(-1.12%) |
Sep 02, 2021 | 51.99 | 52.12 | 51.20 | 51.76 | 300,973 | +0.24(+0.46%) |
Sep 01, 2021 | 51.50 | 52.08 | 50.95 | 51.52 | 360,931 | +0.24(+0.46%) |
Aug 31, 2021 | 50.95 | 51.48 | 50.78 | 51.29 | 854,685 | +0.18(+0.35%) |
Aug 30, 2021 | 51.58 | 51.58 | 50.52 | 51.11 | 389,829 | -0.07(-0.13%) |
Aug 27, 2021 | 50.40 | 51.29 | 50.05 | 51.18 | 490,373 | +0.65(+1.29%) |
Aug 26, 2021 | 49.21 | 50.92 | 49.10 | 50.53 | 1,071,461 | +1.11(+2.25%) |
Aug 25, 2021 | 49.46 | 49.76 | 48.92 | 49.42 | 328,593 | +0.19(+0.38%) |
Aug 24, 2021 | 48.34 | 49.51 | 48.34 | 49.23 | 408,789 | +0.95(+1.98%) |
Aug 23, 2021 | 47.86 | 48.75 | 47.86 | 48.27 | 410,505 | +0.53(+1.11%) |
Aug 20, 2021 | 46.14 | 48.42 | 46.14 | 47.74 | 1,031,418 | +1.24(+2.67%) |
Aug 19, 2021 | 46.52 | 46.97 | 46.07 | 46.50 | 496,995 | -0.68(-1.44%) |
Aug 18, 2021 | 48.21 | 48.57 | 47.11 | 47.18 | 578,206 | -0.99(-2.06%) |
Aug 17, 2021 | 48.53 | 49.16 | 47.99 | 48.18 | 259,748 | -0.84(-1.71%) |
Aug 16, 2021 | 49.40 | 49.49 | 48.50 | 49.01 | 425,106 | -0.45(-0.92%) |
Aug 13, 2021 | 49.82 | 50.11 | 49.38 | 49.47 | 244,192 | -0.21(-0.42%) |
Aug 12, 2021 | 50.17 | 50.19 | 49.08 | 49.67 | 319,544 | -0.21(-0.41%) |
Aug 11, 2021 | 49.31 | 50.12 | 49.12 | 49.88 | 482,849 | +0.43(+0.88%) |
Aug 10, 2021 | 49.34 | 50.28 | 49.20 | 49.45 | 640,840 | +0.47(+0.96%) |
Aug 09, 2021 | 49.54 | 49.76 | 48.85 | 48.97 | 619,578 | -0.56(-1.13%) |
Aug 06, 2021 | 49.54 | 50.02 | 49.14 | 49.53 | 493,847 | +0.23(+0.46%) |
Aug 05, 2021 | 48.07 | 49.34 | 48.07 | 49.31 | 412,183 | +1.49(+3.11%) |
Aug 04, 2021 | 47.75 | 48.84 | 47.75 | 47.82 | 428,332 | -0.07(-0.14%) |
Aug 03, 2021 | 48.11 | 48.11 | 46.94 | 47.89 | 617,813 | -0.48(-1.00%) |
Aug 02, 2021 | 48.78 | 50.11 | 48.31 | 48.37 | 846,191 | -0.23(-0.47%) |
Jul 30, 2021 | 47.27 | 49.37 | 46.78 | 48.60 | 830,069 | +1.26(+2.66%) |
Jul 29, 2021 | 48.44 | 48.94 | 47.34 | 47.34 | 603,428 | -1.07(-2.22%) |
Jul 28, 2021 | 48.81 | 48.90 | 47.84 | 48.41 | 413,042 | -0.01(-0.02%) |
Jul 27, 2021 | 48.77 | 48.94 | 48.18 | 48.42 | 462,852 | -0.40(-0.83%) |
Jul 26, 2021 | 48.25 | 49.31 | 48.00 | 48.83 | 426,583 | +0.58(+1.20%) |
Jul 23, 2021 | 48.91 | 48.91 | 47.69 | 48.25 | 345,411 | -0.58(-1.19%) |
Jul 22, 2021 | 48.76 | 49.32 | 47.79 | 48.83 | 555,360 | +0.02(+0.04%) |
Jul 21, 2021 | 48.17 | 49.41 | 47.90 | 48.81 | 1,570,395 | +0.90(+1.87%) |
Jul 20, 2021 | 48.28 | 49.21 | 47.86 | 47.91 | 887,043 | -0.34(-0.71%) |
Jul 19, 2021 | 48.82 | 49.22 | 47.54 | 48.25 | 986,998 | -1.51(-3.03%) |
Jul 16, 2021 | 50.82 | 50.82 | 49.43 | 49.76 | 1,323,549 | -0.90(-1.77%) |
Jul 15, 2021 | 54.09 | 54.25 | 49.62 | 50.66 | 2,300,241 | -3.80(-6.98%) |
Jul 14, 2021 | 55.11 | 55.20 | 54.39 | 54.46 | 275,585 | -0.30(-0.54%) |
Jul 13, 2021 | 54.73 | 55.37 | 54.32 | 54.75 | 369,617 | -0.27(-0.48%) |
Jul 12, 2021 | 55.65 | 55.65 | 54.68 | 55.02 | 466,019 | -0.43(-0.78%) |
Jul 09, 2021 | 54.76 | 55.54 | 54.19 | 55.45 | 508,604 | +0.61(+1.11%) |
Jul 08, 2021 | 54.74 | 55.31 | 54.15 | 54.84 | 514,579 | -0.57(-1.03%) |
Jul 07, 2021 | 55.60 | 56.36 | 54.87 | 55.41 | 449,766 | -0.17(-0.30%) |
Jul 06, 2021 | 56.78 | 56.78 | 54.91 | 55.58 | 691,791 | -1.27(-2.23%) |
Jul 02, 2021 | 57.39 | 57.43 | 56.20 | 56.85 | 340,893 | -0.59(-1.03%) |