Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.95 | 59.50 | 58.30 | 58.42 | 426,732 | -0.30(-0.52%) |
Sep 29, 2021 | 60.69 | 60.69 | 58.45 | 58.73 | 528,290 | -1.21(-2.02%) |
Sep 28, 2021 | 61.23 | 61.65 | 59.74 | 59.94 | 388,882 | -1.30(-2.12%) |
Sep 27, 2021 | 59.70 | 62.07 | 59.48 | 61.23 | 487,765 | +2.14(+3.63%) |
Sep 24, 2021 | 57.83 | 59.80 | 57.64 | 59.09 | 679,290 | -0.62(-1.04%) |
Sep 23, 2021 | 59.02 | 60.29 | 58.75 | 59.71 | 661,797 | +1.46(+2.50%) |
Sep 22, 2021 | 56.92 | 58.68 | 56.60 | 58.25 | 564,254 | +1.85(+3.28%) |
Sep 21, 2021 | 58.04 | 58.27 | 56.16 | 56.41 | 591,981 | -1.17(-2.03%) |
Sep 20, 2021 | 55.70 | 57.74 | 55.23 | 57.58 | 637,706 | +0.34(+0.60%) |
Sep 17, 2021 | 57.52 | 58.15 | 56.10 | 57.23 | 1,538,800 | -0.21(-0.36%) |
Sep 16, 2021 | 58.13 | 58.73 | 57.32 | 57.44 | 621,126 | -0.44(-0.76%) |
Sep 15, 2021 | 56.63 | 57.92 | 56.24 | 57.88 | 563,301 | +1.52(+2.71%) |
Sep 14, 2021 | 56.83 | 57.34 | 55.83 | 56.36 | 454,273 | -0.36(-0.64%) |
Sep 13, 2021 | 55.20 | 58.02 | 55.05 | 56.72 | 656,615 | +2.02(+3.69%) |
Sep 10, 2021 | 53.54 | 59.22 | 52.46 | 54.70 | 3,760,507 | +1.33(+2.49%) |
Sep 09, 2021 | 52.87 | 54.39 | 52.45 | 53.38 | 549,315 | +0.38(+0.72%) |
Sep 08, 2021 | 55.03 | 55.42 | 52.63 | 52.99 | 539,545 | -2.36(-4.27%) |
Sep 07, 2021 | 55.18 | 56.05 | 54.96 | 55.35 | 451,105 | -0.23(-0.41%) |
Sep 03, 2021 | 56.53 | 56.77 | 55.34 | 55.58 | 311,344 | -1.07(-1.89%) |
Sep 02, 2021 | 56.24 | 57.19 | 55.34 | 56.65 | 397,987 | +0.76(+1.36%) |
Sep 01, 2021 | 56.40 | 56.47 | 55.28 | 55.89 | 337,594 | +0.11(+0.19%) |
Aug 31, 2021 | 55.91 | 56.70 | 55.67 | 55.79 | 391,254 | +0.16(+0.28%) |
Aug 30, 2021 | 58.04 | 58.04 | 55.54 | 55.63 | 447,845 | -2.01(-3.48%) |
Aug 27, 2021 | 55.55 | 57.98 | 55.55 | 57.63 | 517,354 | +2.28(+4.12%) |
Aug 26, 2021 | 56.34 | 56.82 | 55.31 | 55.35 | 337,311 | -0.89(-1.57%) |
Aug 25, 2021 | 55.73 | 56.84 | 55.22 | 56.24 | 265,089 | +0.62(+1.11%) |
Aug 24, 2021 | 55.18 | 56.09 | 55.10 | 55.62 | 356,254 | +0.41(+0.75%) |
Aug 23, 2021 | 54.45 | 55.42 | 54.10 | 55.20 | 461,719 | +1.50(+2.78%) |
Aug 20, 2021 | 53.13 | 53.94 | 52.79 | 53.71 | 256,810 | +0.56(+1.05%) |
Aug 19, 2021 | 55.08 | 55.86 | 52.70 | 53.15 | 924,355 | -2.45(-4.41%) |
Aug 18, 2021 | 55.98 | 56.28 | 54.90 | 55.60 | 418,776 | -0.71(-1.26%) |
Aug 17, 2021 | 55.49 | 56.65 | 55.36 | 56.31 | 552,268 | -0.20(-0.35%) |
Aug 16, 2021 | 56.02 | 56.69 | 55.45 | 56.50 | 351,699 | -0.27(-0.47%) |
Aug 13, 2021 | 57.22 | 57.37 | 56.42 | 56.77 | 417,539 | -0.41(-0.72%) |
Aug 12, 2021 | 57.04 | 57.41 | 56.20 | 57.18 | 502,094 | +0.31(+0.55%) |
Aug 11, 2021 | 55.86 | 57.01 | 55.37 | 56.87 | 313,003 | +1.09(+1.96%) |
Aug 10, 2021 | 54.90 | 55.81 | 54.86 | 55.78 | 463,515 | +0.75(+1.36%) |
Aug 09, 2021 | 55.29 | 55.96 | 54.12 | 55.03 | 536,821 | -1.14(-2.03%) |
Aug 06, 2021 | 56.60 | 56.98 | 56.05 | 56.17 | 452,978 | +0.71(+1.28%) |
Aug 05, 2021 | 53.40 | 55.77 | 53.40 | 55.46 | 363,908 | +2.09(+3.91%) |
Aug 04, 2021 | 53.70 | 54.17 | 51.74 | 53.38 | 738,593 | -1.27(-2.32%) |
Aug 03, 2021 | 54.54 | 54.68 | 52.53 | 54.64 | 483,152 | +0.35(+0.65%) |
Aug 02, 2021 | 54.06 | 55.53 | 53.75 | 54.29 | 725,620 | +0.76(+1.41%) |
Jul 30, 2021 | 54.50 | 55.37 | 53.20 | 53.53 | 820,177 | -1.71(-3.10%) |
Jul 29, 2021 | 55.89 | 56.92 | 55.19 | 55.24 | 797,174 | -0.83(-1.47%) |
Jul 28, 2021 | 58.60 | 58.80 | 55.98 | 56.07 | 911,555 | -1.72(-2.98%) |
Jul 27, 2021 | 58.45 | 58.96 | 57.65 | 57.79 | 796,112 | -0.92(-1.57%) |
Jul 26, 2021 | 57.35 | 58.77 | 56.95 | 58.72 | 727,608 | +1.94(+3.41%) |
Jul 23, 2021 | 56.50 | 56.99 | 55.80 | 56.78 | 417,874 | +0.34(+0.61%) |
Jul 22, 2021 | 57.06 | 57.45 | 56.18 | 56.43 | 381,264 | -1.11(-1.93%) |
Jul 21, 2021 | 56.50 | 58.17 | 56.10 | 57.55 | 525,424 | +1.52(+2.72%) |
Jul 20, 2021 | 52.71 | 56.49 | 52.71 | 56.02 | 830,925 | +3.63(+6.93%) |
Jul 19, 2021 | 54.00 | 54.24 | 52.10 | 52.39 | 850,155 | -3.21(-5.77%) |
Jul 16, 2021 | 57.23 | 57.30 | 55.34 | 55.60 | 891,759 | -0.55(-0.98%) |
Jul 15, 2021 | 56.49 | 57.73 | 55.79 | 56.15 | 599,654 | -1.10(-1.92%) |
Jul 14, 2021 | 58.33 | 59.02 | 57.13 | 57.25 | 497,111 | -1.05(-1.81%) |
Jul 13, 2021 | 59.80 | 60.03 | 58.24 | 58.30 | 534,796 | -2.41(-3.97%) |
Jul 12, 2021 | 59.81 | 60.86 | 59.28 | 60.71 | 272,624 | +0.27(+0.44%) |
Jul 09, 2021 | 60.50 | 61.41 | 60.39 | 60.45 | 483,589 | +1.32(+2.23%) |
Jul 08, 2021 | 58.37 | 59.83 | 58.22 | 59.13 | 414,849 | -0.96(-1.60%) |
Jul 07, 2021 | 59.79 | 60.77 | 59.23 | 60.09 | 441,891 | -0.13(-0.21%) |
Jul 06, 2021 | 60.43 | 60.43 | 59.36 | 60.22 | 462,532 | -0.30(-0.49%) |
Jul 02, 2021 | 60.85 | 61.11 | 59.64 | 60.52 | 607,790 | -0.21(-0.34%) |