Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.84 | 57.36 | 56.44 | 56.70 | 354,133 | +0.16(+0.28%) |
Sep 29, 2021 | 56.26 | 56.94 | 56.26 | 56.55 | 230,449 | +0.54(+0.97%) |
Sep 28, 2021 | 56.45 | 56.89 | 55.67 | 56.00 | 469,129 | -1.18(-2.06%) |
Sep 27, 2021 | 56.89 | 57.32 | 56.45 | 57.18 | 359,910 | +0.18(+0.32%) |
Sep 24, 2021 | 56.88 | 57.23 | 56.56 | 57.00 | 397,135 | -0.53(-0.93%) |
Sep 23, 2021 | 57.84 | 58.10 | 57.44 | 57.53 | 381,113 | +0.13(+0.22%) |
Sep 22, 2021 | 56.56 | 57.73 | 56.10 | 57.40 | 394,702 | +1.15(+2.04%) |
Sep 21, 2021 | 56.47 | 56.84 | 55.70 | 56.25 | 578,708 | -0.22(-0.39%) |
Sep 20, 2021 | 55.19 | 56.56 | 55.13 | 56.47 | 695,792 | -0.15(-0.26%) |
Sep 17, 2021 | 57.84 | 57.87 | 56.46 | 56.62 | 1,114,918 | -1.26(-2.18%) |
Sep 16, 2021 | 58.82 | 59.06 | 57.81 | 57.88 | 261,342 | -0.85(-1.44%) |
Sep 15, 2021 | 58.29 | 58.90 | 57.93 | 58.73 | 182,434 | +0.51(+0.87%) |
Sep 14, 2021 | 58.70 | 59.10 | 57.98 | 58.22 | 236,992 | -0.40(-0.69%) |
Sep 13, 2021 | 60.12 | 60.12 | 58.46 | 58.62 | 351,026 | -1.12(-1.88%) |
Sep 10, 2021 | 59.10 | 60.16 | 59.05 | 59.75 | 373,157 | +0.75(+1.28%) |
Sep 09, 2021 | 58.31 | 59.22 | 58.00 | 58.99 | 420,114 | +1.09(+1.89%) |
Sep 08, 2021 | 56.75 | 57.93 | 56.54 | 57.90 | 341,527 | +0.96(+1.68%) |
Sep 07, 2021 | 57.64 | 57.78 | 56.94 | 56.94 | 673,625 | -0.88(-1.53%) |
Sep 03, 2021 | 59.12 | 59.12 | 57.79 | 57.82 | 391,726 | -1.14(-1.93%) |
Sep 02, 2021 | 58.70 | 59.50 | 58.45 | 58.97 | 434,207 | +0.71(+1.22%) |
Sep 01, 2021 | 57.59 | 58.51 | 57.53 | 58.26 | 485,706 | +0.70(+1.21%) |
Aug 31, 2021 | 58.22 | 58.29 | 57.53 | 57.56 | 498,083 | -0.38(-0.65%) |
Aug 30, 2021 | 57.55 | 58.06 | 57.28 | 57.94 | 251,357 | +0.34(+0.59%) |
Aug 27, 2021 | 57.46 | 57.94 | 57.08 | 57.59 | 629,582 | +0.38(+0.66%) |
Aug 26, 2021 | 57.16 | 57.23 | 56.76 | 57.22 | 408,019 | -0.04(-0.06%) |
Aug 25, 2021 | 57.17 | 57.65 | 56.83 | 57.25 | 526,766 | +0.22(+0.39%) |
Aug 24, 2021 | 56.83 | 57.35 | 56.39 | 57.03 | 585,112 | +0.38(+0.67%) |
Aug 23, 2021 | 56.82 | 56.99 | 55.86 | 56.66 | 759,657 | +0.17(+0.31%) |
Aug 20, 2021 | 56.06 | 56.79 | 55.60 | 56.48 | 680,107 | +0.49(+0.88%) |
Aug 19, 2021 | 55.31 | 56.21 | 54.83 | 55.99 | 713,898 | +0.47(+0.84%) |
Aug 18, 2021 | 57.61 | 57.61 | 55.40 | 55.52 | 1,794,138 | -1.96(-3.41%) |
Aug 17, 2021 | 57.24 | 57.72 | 56.91 | 57.48 | 1,539,011 | -0.27(-0.46%) |
Aug 16, 2021 | 55.84 | 57.85 | 55.39 | 57.75 | 907,661 | +1.38(+2.45%) |
Aug 13, 2021 | 56.24 | 56.61 | 55.30 | 56.36 | 763,238 | +0.05(+0.10%) |
Aug 12, 2021 | 55.38 | 56.49 | 54.66 | 56.31 | 542,395 | +1.00(+1.80%) |
Aug 11, 2021 | 54.72 | 55.39 | 54.47 | 55.31 | 347,103 | +0.90(+1.65%) |
Aug 10, 2021 | 53.97 | 55.56 | 53.70 | 54.41 | 599,049 | +0.18(+0.34%) |
Aug 09, 2021 | 56.79 | 56.98 | 54.05 | 54.23 | 1,097,413 | +0.85(+1.60%) |
Aug 06, 2021 | 52.21 | 53.85 | 48.84 | 53.38 | 1,886,669 | -1.22(-2.23%) |
Aug 05, 2021 | 53.81 | 54.61 | 53.38 | 54.60 | 461,255 | +1.12(+2.09%) |
Aug 04, 2021 | 53.31 | 54.08 | 53.31 | 53.48 | 294,342 | -0.22(-0.41%) |
Aug 03, 2021 | 54.30 | 54.51 | 53.49 | 53.70 | 321,561 | -0.46(-0.85%) |
Aug 02, 2021 | 55.10 | 55.27 | 54.14 | 54.16 | 145,863 | -0.55(-1.00%) |
Jul 30, 2021 | 54.23 | 54.83 | 54.23 | 54.71 | 222,145 | +0.12(+0.22%) |
Jul 29, 2021 | 54.61 | 55.21 | 54.50 | 54.59 | 189,733 | +0.27(+0.51%) |
Jul 28, 2021 | 54.15 | 54.53 | 53.52 | 54.31 | 220,082 | +0.14(+0.25%) |
Jul 27, 2021 | 54.76 | 55.29 | 53.63 | 54.17 | 291,850 | -0.63(-1.15%) |
Jul 26, 2021 | 55.27 | 55.41 | 54.41 | 54.81 | 253,919 | -0.64(-1.16%) |
Jul 23, 2021 | 55.61 | 55.93 | 55.35 | 55.45 | 215,364 | -0.08(-0.15%) |
Jul 22, 2021 | 55.94 | 55.94 | 55.50 | 55.53 | 239,527 | -0.19(-0.35%) |
Jul 21, 2021 | 55.01 | 56.01 | 54.91 | 55.72 | 152,187 | +0.87(+1.59%) |
Jul 20, 2021 | 53.21 | 55.05 | 53.00 | 54.85 | 175,810 | +1.58(+2.96%) |
Jul 19, 2021 | 53.94 | 54.07 | 52.93 | 53.28 | 343,478 | -1.62(-2.95%) |
Jul 16, 2021 | 54.05 | 55.33 | 53.88 | 54.90 | 499,138 | +1.08(+2.01%) |
Jul 15, 2021 | 54.26 | 54.26 | 53.33 | 53.82 | 221,199 | -0.48(-0.88%) |
Jul 14, 2021 | 54.84 | 55.26 | 54.24 | 54.29 | 231,966 | -0.20(-0.37%) |
Jul 13, 2021 | 54.28 | 54.72 | 54.19 | 54.50 | 236,057 | -0.03(-0.05%) |
Jul 12, 2021 | 54.28 | 54.67 | 54.11 | 54.52 | 238,607 | -0.13(-0.23%) |
Jul 09, 2021 | 54.14 | 54.70 | 54.02 | 54.65 | 252,650 | +0.67(+1.24%) |
Jul 08, 2021 | 54.65 | 54.90 | 53.81 | 53.98 | 360,682 | -1.22(-2.21%) |
Jul 07, 2021 | 54.51 | 55.48 | 54.47 | 55.20 | 230,917 | +0.81(+1.48%) |
Jul 06, 2021 | 54.28 | 54.50 | 53.37 | 54.39 | 229,508 | -0.44(-0.80%) |
Jul 02, 2021 | 55.13 | 55.13 | 54.50 | 54.83 | 247,203 | +0.09(+0.17%) |