Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.98 | 58.06 | 56.79 | 57.00 | 928,104 | -1.11(-1.91%) |
Sep 29, 2021 | 58.46 | 59.06 | 58.06 | 58.11 | 731,346 | -0.21(-0.35%) |
Sep 28, 2021 | 58.53 | 59.22 | 58.09 | 58.32 | 1,049,194 | -0.54(-0.91%) |
Sep 27, 2021 | 59.24 | 59.74 | 58.76 | 58.85 | 1,146,535 | -0.09(-0.16%) |
Sep 24, 2021 | 58.74 | 59.27 | 58.49 | 58.95 | 1,348,146 | +0.20(+0.35%) |
Sep 23, 2021 | 57.53 | 58.85 | 57.43 | 58.74 | 1,272,165 | +1.14(+1.97%) |
Sep 22, 2021 | 56.70 | 58.20 | 56.41 | 57.61 | 1,188,651 | +1.28(+2.28%) |
Sep 21, 2021 | 55.84 | 56.78 | 55.84 | 56.32 | 1,161,781 | +0.96(+1.73%) |
Sep 20, 2021 | 55.01 | 55.73 | 54.68 | 55.37 | 649,532 | -0.37(-0.66%) |
Sep 17, 2021 | 56.45 | 56.45 | 55.54 | 55.74 | 2,141,252 | -0.32(-0.56%) |
Sep 16, 2021 | 55.98 | 56.39 | 55.80 | 56.05 | 826,243 | +0.07(+0.12%) |
Sep 15, 2021 | 55.93 | 56.23 | 55.44 | 55.98 | 779,436 | +0.15(+0.28%) |
Sep 14, 2021 | 55.83 | 56.05 | 55.11 | 55.83 | 907,310 | +0.39(+0.71%) |
Sep 13, 2021 | 54.83 | 55.59 | 54.47 | 55.44 | 1,173,482 | +1.08(+2.00%) |
Sep 10, 2021 | 55.90 | 55.93 | 54.33 | 54.35 | 689,773 | -1.49(-2.66%) |
Sep 09, 2021 | 56.73 | 57.14 | 55.79 | 55.84 | 462,598 | -1.30(-2.27%) |
Sep 08, 2021 | 56.54 | 57.61 | 56.54 | 57.14 | 492,374 | +0.37(+0.65%) |
Sep 07, 2021 | 56.74 | 57.08 | 56.32 | 56.77 | 692,473 | -0.11(-0.20%) |
Sep 03, 2021 | 57.09 | 57.09 | 55.99 | 56.88 | 623,493 | -0.33(-0.58%) |
Sep 02, 2021 | 57.39 | 57.50 | 56.53 | 57.21 | 756,735 | +0.10(+0.18%) |
Sep 01, 2021 | 56.23 | 57.64 | 56.12 | 57.11 | 716,116 | +1.03(+1.83%) |
Aug 31, 2021 | 55.77 | 56.43 | 55.57 | 56.09 | 728,515 | +0.16(+0.29%) |
Aug 30, 2021 | 56.28 | 56.28 | 55.36 | 55.92 | 728,355 | -0.47(-0.83%) |
Aug 27, 2021 | 55.79 | 56.63 | 55.79 | 56.39 | 650,572 | +0.81(+1.46%) |
Aug 26, 2021 | 55.97 | 56.09 | 55.41 | 55.58 | 548,259 | -0.31(-0.55%) |
Aug 25, 2021 | 55.84 | 56.46 | 55.28 | 55.89 | 701,823 | -0.09(-0.15%) |
Aug 24, 2021 | 56.05 | 56.24 | 55.45 | 55.97 | 508,685 | -0.03(-0.06%) |
Aug 23, 2021 | 55.68 | 56.12 | 55.51 | 56.01 | 516,676 | +0.50(+0.89%) |
Aug 20, 2021 | 55.76 | 55.78 | 54.86 | 55.51 | 563,769 | -0.09(-0.15%) |
Aug 19, 2021 | 55.54 | 56.43 | 55.16 | 55.60 | 570,248 | -0.25(-0.44%) |
Aug 18, 2021 | 56.58 | 56.73 | 55.71 | 55.85 | 1,015,657 | -1.01(-1.77%) |
Aug 17, 2021 | 56.65 | 56.96 | 55.95 | 56.85 | 774,853 | +0.10(+0.18%) |
Aug 16, 2021 | 56.97 | 57.49 | 56.52 | 56.75 | 470,466 | -0.15(-0.26%) |
Aug 13, 2021 | 57.01 | 57.24 | 56.68 | 56.90 | 824,508 | +0.03(+0.06%) |
Aug 12, 2021 | 57.50 | 57.50 | 56.52 | 56.86 | 684,046 | -0.50(-0.88%) |
Aug 11, 2021 | 56.97 | 57.37 | 56.48 | 57.37 | 508,718 | +0.83(+1.47%) |
Aug 10, 2021 | 56.97 | 56.97 | 56.26 | 56.54 | 675,329 | -0.38(-0.66%) |
Aug 09, 2021 | 56.85 | 57.14 | 56.33 | 56.91 | 650,146 | -0.23(-0.40%) |
Aug 06, 2021 | 56.91 | 57.60 | 56.91 | 57.14 | 696,464 | +0.47(+0.83%) |
Aug 05, 2021 | 56.28 | 57.03 | 56.06 | 56.67 | 1,121,249 | +0.90(+1.61%) |
Aug 04, 2021 | 56.40 | 56.57 | 55.40 | 55.78 | 1,285,239 | -0.93(-1.64%) |
Aug 03, 2021 | 57.84 | 58.15 | 56.17 | 56.71 | 1,679,448 | -1.16(-2.01%) |
Aug 02, 2021 | 59.55 | 60.78 | 57.73 | 57.87 | 1,004,188 | -1.31(-2.21%) |
Jul 30, 2021 | 59.76 | 60.54 | 59.09 | 59.18 | 625,268 | -0.59(-0.99%) |
Jul 29, 2021 | 59.63 | 60.78 | 59.43 | 59.77 | 467,392 | +0.50(+0.84%) |
Jul 28, 2021 | 59.56 | 59.95 | 58.56 | 59.27 | 591,316 | -0.08(-0.13%) |
Jul 27, 2021 | 58.85 | 59.74 | 58.39 | 59.35 | 672,192 | +0.41(+0.70%) |
Jul 26, 2021 | 58.88 | 59.56 | 58.69 | 58.94 | 689,190 | -0.10(-0.17%) |
Jul 23, 2021 | 59.20 | 59.46 | 58.35 | 59.04 | 599,801 | +0.09(+0.14%) |
Jul 22, 2021 | 59.99 | 60.16 | 58.90 | 58.96 | 448,971 | -1.36(-2.25%) |
Jul 21, 2021 | 60.40 | 61.16 | 60.18 | 60.31 | 1,014,568 | +0.37(+0.61%) |
Jul 20, 2021 | 58.42 | 60.45 | 58.32 | 59.95 | 1,124,763 | +1.63(+2.80%) |
Jul 19, 2021 | 59.16 | 59.40 | 57.44 | 58.32 | 1,377,201 | -1.81(-3.01%) |
Jul 16, 2021 | 60.78 | 60.78 | 60.00 | 60.13 | 392,643 | -0.19(-0.31%) |
Jul 15, 2021 | 60.25 | 60.41 | 59.57 | 60.31 | 595,416 | +0.01(+0.01%) |
Jul 14, 2021 | 59.90 | 60.59 | 59.83 | 60.31 | 672,024 | +0.11(+0.18%) |
Jul 13, 2021 | 61.37 | 61.37 | 60.02 | 60.19 | 594,256 | -1.21(-1.98%) |
Jul 12, 2021 | 60.06 | 61.45 | 59.94 | 61.41 | 914,943 | +0.97(+1.60%) |
Jul 09, 2021 | 59.07 | 60.54 | 58.85 | 60.44 | 638,006 | +1.90(+3.24%) |
Jul 08, 2021 | 58.08 | 59.07 | 57.55 | 58.55 | 896,659 | -0.06(-0.10%) |
Jul 07, 2021 | 58.58 | 58.96 | 58.25 | 58.61 | 944,163 | -0.37(-0.62%) |
Jul 06, 2021 | 59.37 | 59.79 | 58.22 | 58.97 | 1,766,868 | -0.39(-0.66%) |
Jul 02, 2021 | 59.77 | 60.01 | 59.02 | 59.37 | 1,359,780 | -0.25(-0.42%) |