Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.86 | 62.08 | 61.14 | 61.21 | 53,112 | -0.34(-0.55%) |
Sep 29, 2021 | 60.94 | 62.18 | 60.39 | 61.55 | 45,248 | +0.84(+1.38%) |
Sep 28, 2021 | 61.92 | 61.66 | 60.41 | 60.72 | 37,962 | -0.95(-1.53%) |
Sep 27, 2021 | 60.96 | 62.29 | 60.96 | 61.66 | 60,343 | +1.16(+1.91%) |
Sep 24, 2021 | 59.60 | 60.95 | 59.14 | 60.50 | 46,253 | +0.70(+1.17%) |
Sep 23, 2021 | 57.92 | 60.16 | 57.33 | 59.81 | 81,750 | +2.30(+4.01%) |
Sep 22, 2021 | 56.71 | 58.42 | 56.36 | 57.50 | 58,189 | +1.17(+2.07%) |
Sep 21, 2021 | 56.35 | 57.16 | 56.14 | 56.34 | 54,135 | +0.35(+0.62%) |
Sep 20, 2021 | 56.24 | 56.62 | 55.31 | 55.99 | 100,284 | -1.60(-2.77%) |
Sep 17, 2021 | 56.41 | 57.77 | 56.25 | 57.58 | 209,357 | +1.05(+1.85%) |
Sep 16, 2021 | 56.77 | 57.11 | 55.80 | 56.54 | 45,838 | +0.10(+0.18%) |
Sep 15, 2021 | 55.65 | 56.60 | 55.65 | 56.44 | 39,073 | +0.79(+1.42%) |
Sep 14, 2021 | 56.70 | 56.70 | 55.36 | 55.65 | 47,530 | -0.97(-1.72%) |
Sep 13, 2021 | 56.19 | 56.62 | 55.66 | 56.62 | 46,969 | +0.76(+1.36%) |
Sep 10, 2021 | 56.52 | 56.60 | 55.51 | 55.86 | 43,959 | -0.39(-0.69%) |
Sep 09, 2021 | 57.08 | 57.52 | 56.21 | 56.24 | 42,496 | -0.86(-1.51%) |
Sep 08, 2021 | 57.41 | 57.66 | 56.75 | 57.11 | 41,455 | -0.61(-1.07%) |
Sep 07, 2021 | 57.92 | 58.70 | 57.72 | 57.72 | 40,508 | -0.36(-0.62%) |
Sep 03, 2021 | 57.91 | 58.69 | 57.83 | 58.08 | 52,814 | -0.06(-0.09%) |
Sep 02, 2021 | 58.58 | 58.59 | 57.88 | 58.14 | 59,414 | -0.29(-0.50%) |
Sep 01, 2021 | 58.61 | 58.92 | 57.64 | 58.43 | 45,609 | -0.22(-0.38%) |
Aug 31, 2021 | 56.86 | 58.99 | 56.82 | 58.65 | 85,718 | +1.87(+3.30%) |
Aug 30, 2021 | 58.27 | 58.27 | 56.72 | 56.78 | 55,736 | -1.52(-2.61%) |
Aug 27, 2021 | 56.87 | 58.51 | 56.72 | 58.30 | 66,943 | +1.75(+3.10%) |
Aug 26, 2021 | 56.72 | 57.31 | 56.24 | 56.55 | 70,022 | +0.19(+0.34%) |
Aug 25, 2021 | 56.38 | 57.28 | 56.11 | 56.35 | 58,197 | +0.38(+0.67%) |
Aug 24, 2021 | 56.00 | 56.69 | 55.42 | 55.98 | 44,588 | +0.18(+0.33%) |
Aug 23, 2021 | 56.24 | 56.24 | 55.48 | 55.79 | 45,782 | +0.13(+0.23%) |
Aug 20, 2021 | 54.55 | 55.69 | 54.55 | 55.67 | 68,382 | +0.91(+1.66%) |
Aug 19, 2021 | 53.85 | 55.17 | 53.85 | 54.76 | 58,949 | +0.41(+0.76%) |
Aug 18, 2021 | 54.23 | 55.10 | 53.96 | 54.34 | 60,330 | -0.05(-0.08%) |
Aug 17, 2021 | 54.70 | 55.05 | 53.98 | 54.39 | 46,954 | -0.65(-1.18%) |
Aug 16, 2021 | 54.17 | 55.27 | 53.98 | 55.04 | 48,251 | +0.18(+0.33%) |
Aug 13, 2021 | 55.31 | 55.31 | 54.62 | 54.86 | 31,607 | -0.42(-0.76%) |
Aug 12, 2021 | 56.29 | 56.29 | 55.25 | 55.28 | 36,193 | -0.71(-1.26%) |
Aug 11, 2021 | 55.75 | 56.13 | 54.71 | 55.99 | 21,678 | +0.57(+1.03%) |
Aug 10, 2021 | 54.68 | 55.51 | 54.34 | 55.42 | 33,019 | +0.67(+1.22%) |
Aug 09, 2021 | 54.63 | 55.24 | 54.15 | 54.75 | 61,184 | -0.18(-0.33%) |
Aug 06, 2021 | 54.11 | 55.58 | 54.11 | 54.93 | 59,157 | +1.49(+2.78%) |
Aug 05, 2021 | 52.88 | 53.55 | 52.88 | 53.44 | 84,652 | +0.58(+1.09%) |
Aug 04, 2021 | 53.08 | 53.55 | 52.85 | 52.87 | 54,438 | -0.99(-1.84%) |
Aug 03, 2021 | 53.22 | 53.88 | 52.57 | 53.86 | 85,391 | +0.80(+1.51%) |
Aug 02, 2021 | 54.27 | 55.46 | 52.99 | 53.06 | 51,406 | -1.00(-1.85%) |
Jul 30, 2021 | 54.52 | 55.16 | 53.81 | 54.06 | 67,295 | -0.56(-1.03%) |
Jul 29, 2021 | 54.92 | 55.11 | 54.62 | 54.62 | 23,378 | +0.15(+0.27%) |
Jul 28, 2021 | 54.16 | 55.03 | 53.33 | 54.47 | 27,426 | +0.39(+0.71%) |
Jul 27, 2021 | 54.08 | 54.57 | 53.51 | 54.09 | 27,851 | -0.46(-0.84%) |
Jul 26, 2021 | 54.45 | 55.53 | 54.38 | 54.55 | 40,707 | +0.02(+0.03%) |
Jul 23, 2021 | 54.43 | 54.84 | 53.36 | 54.53 | 45,187 | +0.63(+1.18%) |
Jul 22, 2021 | 54.49 | 55.39 | 53.83 | 53.89 | 78,436 | -1.02(-1.86%) |
Jul 21, 2021 | 52.90 | 55.81 | 52.90 | 54.91 | 61,148 | +1.09(+2.03%) |
Jul 20, 2021 | 53.11 | 56.04 | 53.11 | 53.82 | 74,510 | +0.47(+0.88%) |
Jul 19, 2021 | 53.76 | 54.52 | 52.79 | 53.35 | 58,722 | -1.50(-2.73%) |
Jul 16, 2021 | 56.70 | 56.88 | 54.77 | 54.85 | 62,565 | -1.29(-2.31%) |
Jul 15, 2021 | 55.10 | 56.29 | 55.10 | 56.14 | 36,812 | +0.63(+1.14%) |
Jul 14, 2021 | 55.74 | 55.90 | 55.12 | 55.51 | 37,042 | -0.28(-0.51%) |
Jul 13, 2021 | 57.02 | 57.02 | 55.44 | 55.79 | 55,738 | -1.49(-2.60%) |
Jul 12, 2021 | 56.20 | 58.05 | 56.20 | 57.28 | 56,825 | +0.50(+0.89%) |
Jul 09, 2021 | 55.85 | 56.80 | 55.19 | 56.78 | 56,354 | +1.87(+3.41%) |
Jul 08, 2021 | 54.72 | 55.76 | 54.16 | 54.90 | 60,846 | -0.98(-1.76%) |
Jul 07, 2021 | 55.99 | 56.80 | 54.88 | 55.89 | 68,276 | -0.20(-0.36%) |
Jul 06, 2021 | 57.21 | 57.38 | 55.80 | 56.09 | 42,850 | -1.51(-2.61%) |
Jul 02, 2021 | 58.51 | 58.93 | 57.56 | 57.59 | 28,843 | -1.15(-1.96%) |