Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.99 | 52.55 | 51.50 | 51.72 | 792,941 | -0.21(-0.40%) |
Sep 29, 2021 | 53.23 | 53.77 | 51.41 | 51.93 | 1,093,918 | -1.20(-2.26%) |
Sep 28, 2021 | 55.28 | 55.44 | 52.40 | 53.13 | 1,599,211 | -3.21(-5.70%) |
Sep 27, 2021 | 56.36 | 56.74 | 55.09 | 56.34 | 1,075,377 | -0.42(-0.74%) |
Sep 24, 2021 | 57.09 | 57.20 | 56.16 | 56.76 | 408,352 | -0.56(-0.98%) |
Sep 23, 2021 | 57.30 | 57.87 | 56.52 | 57.32 | 1,324,596 | +0.59(+1.04%) |
Sep 22, 2021 | 55.24 | 57.35 | 55.03 | 56.73 | 559,575 | +1.19(+2.14%) |
Sep 21, 2021 | 56.12 | 56.35 | 54.65 | 55.54 | 525,885 | -0.04(-0.07%) |
Sep 20, 2021 | 54.91 | 56.09 | 53.85 | 55.58 | 1,525,413 | -0.91(-1.61%) |
Sep 17, 2021 | 55.64 | 56.74 | 55.34 | 56.49 | 1,644,330 | +0.77(+1.38%) |
Sep 16, 2021 | 54.61 | 55.72 | 53.91 | 55.72 | 900,140 | +0.80(+1.46%) |
Sep 15, 2021 | 54.48 | 55.12 | 53.75 | 54.92 | 837,931 | +0.37(+0.68%) |
Sep 14, 2021 | 56.31 | 56.35 | 53.86 | 54.55 | 1,111,184 | -1.37(-2.45%) |
Sep 13, 2021 | 56.39 | 56.55 | 54.92 | 55.92 | 623,739 | -0.06(-0.11%) |
Sep 10, 2021 | 56.68 | 57.67 | 55.93 | 55.98 | 1,337,588 | -0.41(-0.73%) |
Sep 09, 2021 | 55.63 | 56.88 | 55.50 | 56.39 | 1,279,483 | +0.64(+1.15%) |
Sep 08, 2021 | 57.86 | 57.86 | 55.73 | 55.75 | 2,055,034 | -2.24(-3.86%) |
Sep 07, 2021 | 58.78 | 58.78 | 57.51 | 57.99 | 1,239,411 | -0.48(-0.82%) |
Sep 03, 2021 | 58.81 | 59.57 | 58.11 | 58.47 | 1,221,797 | -0.66(-1.12%) |
Sep 02, 2021 | 60.47 | 60.47 | 58.91 | 59.13 | 918,363 | -1.35(-2.23%) |
Sep 01, 2021 | 60.59 | 61.52 | 60.01 | 60.48 | 1,151,021 | +1.01(+1.70%) |
Aug 31, 2021 | 59.99 | 60.60 | 58.78 | 59.47 | 976,342 | -0.83(-1.38%) |
Aug 30, 2021 | 61.08 | 61.65 | 59.96 | 60.30 | 843,907 | -0.63(-1.03%) |
Aug 27, 2021 | 58.50 | 61.00 | 58.35 | 60.93 | 1,200,416 | +3.15(+5.45%) |
Aug 26, 2021 | 58.96 | 59.16 | 57.58 | 57.78 | 329,393 | -1.47(-2.48%) |
Aug 25, 2021 | 58.38 | 59.36 | 57.40 | 59.25 | 842,160 | +1.08(+1.86%) |
Aug 24, 2021 | 57.77 | 58.69 | 57.22 | 58.17 | 1,164,201 | +0.77(+1.34%) |
Aug 23, 2021 | 57.37 | 58.15 | 56.59 | 57.40 | 1,209,536 | +0.53(+0.93%) |
Aug 20, 2021 | 55.93 | 56.91 | 55.86 | 56.87 | 695,576 | +0.76(+1.35%) |
Aug 19, 2021 | 56.24 | 56.76 | 55.78 | 56.11 | 755,473 | -0.78(-1.37%) |
Aug 18, 2021 | 56.00 | 57.89 | 55.28 | 56.89 | 1,846,273 | +0.83(+1.48%) |
Aug 17, 2021 | 55.68 | 56.50 | 54.31 | 56.06 | 1,875,255 | -0.51(-0.90%) |
Aug 16, 2021 | 57.84 | 58.52 | 55.54 | 56.57 | 1,357,571 | -2.25(-3.83%) |
Aug 13, 2021 | 59.00 | 60.87 | 57.95 | 58.82 | 3,488,675 | +1.73(+3.03%) |
Aug 12, 2021 | 57.77 | 57.92 | 55.69 | 57.09 | 1,994,256 | -1.03(-1.77%) |
Aug 11, 2021 | 57.63 | 58.49 | 56.44 | 58.12 | 1,468,264 | +0.32(+0.55%) |
Aug 10, 2021 | 57.89 | 58.30 | 57.10 | 57.80 | 1,901,439 | +0.23(+0.40%) |
Aug 09, 2021 | 57.11 | 58.19 | 56.50 | 57.57 | 1,406,702 | +0.86(+1.52%) |
Aug 06, 2021 | 56.00 | 57.01 | 55.81 | 56.71 | 918,104 | +0.73(+1.30%) |
Aug 05, 2021 | 55.20 | 56.73 | 54.87 | 55.98 | 707,332 | +0.76(+1.38%) |
Aug 04, 2021 | 55.90 | 56.77 | 55.03 | 55.22 | 705,963 | -0.64(-1.15%) |
Aug 03, 2021 | 56.92 | 57.11 | 54.67 | 55.86 | 794,492 | -1.33(-2.33%) |
Aug 02, 2021 | 56.86 | 57.61 | 56.28 | 57.19 | 1,216,243 | +1.75(+3.16%) |
Jul 30, 2021 | 56.22 | 56.79 | 55.29 | 55.44 | 936,714 | -1.20(-2.12%) |
Jul 29, 2021 | 54.98 | 57.17 | 54.84 | 56.64 | 1,029,971 | +1.69(+3.08%) |
Jul 28, 2021 | 53.97 | 55.70 | 53.79 | 54.95 | 1,461,851 | +1.46(+2.73%) |
Jul 27, 2021 | 55.56 | 56.05 | 52.67 | 53.49 | 2,614,515 | -2.78(-4.94%) |
Jul 26, 2021 | 57.58 | 57.88 | 55.97 | 56.27 | 1,322,347 | -1.91(-3.28%) |
Jul 23, 2021 | 58.17 | 58.66 | 57.62 | 58.18 | 1,093,244 | +0.52(+0.90%) |
Jul 22, 2021 | 57.37 | 58.07 | 57.12 | 57.66 | 1,033,798 | +0.53(+0.93%) |
Jul 21, 2021 | 55.52 | 57.37 | 55.31 | 57.13 | 2,037,074 | +1.82(+3.29%) |
Jul 20, 2021 | 51.47 | 55.80 | 50.73 | 55.31 | 2,730,227 | +4.34(+8.51%) |
Jul 19, 2021 | 50.28 | 51.59 | 49.58 | 50.97 | 1,459,166 | -0.53(-1.03%) |
Jul 16, 2021 | 51.24 | 51.65 | 50.02 | 51.50 | 995,323 | +0.73(+1.44%) |
Jul 15, 2021 | 51.35 | 51.99 | 50.09 | 50.77 | 1,521,202 | -0.89(-1.72%) |
Jul 14, 2021 | 53.00 | 53.40 | 51.40 | 51.66 | 1,448,330 | -0.36(-0.69%) |
Jul 13, 2021 | 51.75 | 52.49 | 51.22 | 52.02 | 737,707 | +0.25(+0.48%) |
Jul 12, 2021 | 53.54 | 53.94 | 51.16 | 51.77 | 1,272,841 | -1.82(-3.40%) |
Jul 09, 2021 | 51.60 | 53.67 | 50.20 | 53.59 | 2,648,453 | +1.98(+3.84%) |
Jul 08, 2021 | 54.84 | 54.96 | 45.57 | 51.61 | 13,483,508 | -4.45(-7.94%) |
Jul 07, 2021 | 57.02 | 57.46 | 55.78 | 56.06 | 856,806 | -0.66(-1.16%) |
Jul 06, 2021 | 57.50 | 58.48 | 56.56 | 56.72 | 945,417 | -1.13(-1.95%) |
Jul 02, 2021 | 57.08 | 58.07 | 57.07 | 57.85 | 1,187,975 | +0.82(+1.44%) |