Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.71 | 59.74 | 58.43 | 58.39 | 2,154,027 | -1.26(-2.11%) |
Sep 29, 2021 | 58.49 | 60.09 | 58.49 | 59.65 | 2,138,954 | +1.19(+2.03%) |
Sep 28, 2021 | 58.53 | 58.90 | 58.10 | 58.47 | 1,812,288 | +0.00(+0.00%) |
Sep 27, 2021 | 58.47 | 59.09 | 58.13 | 58.47 | 1,842,703 | +0.20(+0.34%) |
Sep 24, 2021 | 57.73 | 58.45 | 57.73 | 58.27 | 1,781,373 | +0.58(+1.00%) |
Sep 23, 2021 | 57.77 | 58.23 | 57.60 | 57.69 | 1,463,338 | -0.06(-0.11%) |
Sep 22, 2021 | 57.87 | 58.25 | 57.15 | 57.75 | 1,464,178 | +0.40(+0.70%) |
Sep 21, 2021 | 57.83 | 58.09 | 57.02 | 57.35 | 2,291,507 | -0.56(-0.96%) |
Sep 20, 2021 | 57.75 | 58.24 | 57.58 | 57.91 | 2,032,744 | -0.16(-0.27%) |
Sep 17, 2021 | 57.97 | 58.54 | 57.67 | 58.07 | 4,161,688 | +0.02(+0.03%) |
Sep 16, 2021 | 58.36 | 58.79 | 57.26 | 58.05 | 3,165,583 | -0.31(-0.53%) |
Sep 15, 2021 | 58.29 | 58.64 | 58.29 | 58.36 | 1,828,767 | +0.18(+0.31%) |
Sep 14, 2021 | 58.11 | 58.29 | 57.79 | 58.17 | 1,860,697 | +0.26(+0.44%) |
Sep 13, 2021 | 57.53 | 58.33 | 57.53 | 57.92 | 1,821,026 | +0.60(+1.05%) |
Sep 10, 2021 | 57.46 | 57.68 | 56.94 | 57.32 | 1,637,441 | -0.24(-0.41%) |
Sep 09, 2021 | 57.55 | 57.81 | 57.33 | 57.55 | 2,337,839 | -0.05(-0.08%) |
Sep 08, 2021 | 56.40 | 57.81 | 56.40 | 57.60 | 2,659,924 | +1.20(+2.12%) |
Sep 07, 2021 | 57.78 | 57.80 | 56.37 | 56.40 | 3,428,315 | -1.55(-2.68%) |
Sep 03, 2021 | 57.95 | 58.21 | 57.74 | 57.96 | 1,930,537 | -0.02(-0.03%) |
Sep 02, 2021 | 57.82 | 58.11 | 57.56 | 57.97 | 2,005,744 | +0.16(+0.27%) |
Sep 01, 2021 | 57.74 | 57.95 | 57.20 | 57.82 | 2,451,976 | +0.14(+0.24%) |
Aug 31, 2021 | 57.36 | 57.72 | 56.69 | 57.68 | 4,705,090 | +0.51(+0.89%) |
Aug 30, 2021 | 56.87 | 57.41 | 56.68 | 57.17 | 2,687,498 | -0.11(-0.19%) |
Aug 27, 2021 | 57.10 | 57.38 | 56.87 | 57.28 | 1,963,043 | +0.05(+0.09%) |
Aug 26, 2021 | 57.83 | 57.83 | 56.97 | 57.22 | 2,699,871 | -0.69(-1.19%) |
Aug 25, 2021 | 58.70 | 58.73 | 57.84 | 57.91 | 2,894,407 | -0.91(-1.55%) |
Aug 24, 2021 | 59.59 | 59.59 | 58.61 | 58.83 | 1,663,620 | -0.67(-1.13%) |
Aug 23, 2021 | 59.88 | 59.88 | 59.36 | 59.50 | 1,254,184 | -0.39(-0.65%) |
Aug 20, 2021 | 60.09 | 60.48 | 59.69 | 59.89 | 2,078,731 | -0.06(-0.11%) |
Aug 19, 2021 | 59.29 | 60.19 | 59.25 | 59.95 | 1,736,636 | +0.66(+1.11%) |
Aug 18, 2021 | 60.64 | 60.71 | 59.24 | 59.29 | 2,592,546 | -1.35(-2.22%) |
Aug 17, 2021 | 59.90 | 60.71 | 59.81 | 60.64 | 2,210,376 | +0.88(+1.47%) |
Aug 16, 2021 | 59.41 | 59.97 | 59.41 | 59.76 | 1,630,084 | +0.41(+0.69%) |
Aug 13, 2021 | 58.67 | 59.45 | 58.41 | 59.35 | 1,478,146 | +1.05(+1.80%) |
Aug 12, 2021 | 58.39 | 58.49 | 58.17 | 58.30 | 1,480,836 | -0.05(-0.08%) |
Aug 11, 2021 | 58.23 | 58.73 | 58.19 | 58.35 | 1,548,655 | +0.24(+0.42%) |
Aug 10, 2021 | 57.45 | 58.12 | 57.25 | 58.10 | 1,883,342 | +0.58(+1.01%) |
Aug 09, 2021 | 57.47 | 57.81 | 57.18 | 57.52 | 2,102,229 | +0.30(+0.52%) |
Aug 06, 2021 | 56.51 | 57.50 | 56.49 | 57.22 | 2,321,451 | +0.64(+1.14%) |
Aug 05, 2021 | 56.55 | 57.22 | 56.20 | 56.58 | 4,008,849 | +0.44(+0.79%) |
Aug 04, 2021 | 57.52 | 57.59 | 56.13 | 56.14 | 3,644,026 | -1.44(-2.50%) |
Aug 03, 2021 | 57.43 | 58.16 | 57.25 | 57.58 | 2,830,106 | +0.17(+0.30%) |
Aug 02, 2021 | 57.40 | 57.70 | 57.24 | 57.41 | 2,404,919 | +0.05(+0.09%) |
Jul 30, 2021 | 57.20 | 57.87 | 57.08 | 57.35 | 4,999,024 | +0.27(+0.48%) |
Jul 29, 2021 | 57.17 | 57.39 | 56.96 | 57.08 | 1,494,086 | +0.10(+0.17%) |
Jul 28, 2021 | 57.49 | 57.70 | 56.83 | 56.98 | 1,875,747 | -0.69(-1.19%) |
Jul 27, 2021 | 57.28 | 58.03 | 57.11 | 57.67 | 1,504,999 | +0.42(+0.73%) |
Jul 26, 2021 | 57.31 | 57.63 | 57.20 | 57.25 | 1,552,061 | -0.16(-0.28%) |
Jul 23, 2021 | 56.89 | 57.64 | 56.62 | 57.41 | 1,430,077 | +0.60(+1.05%) |
Jul 22, 2021 | 57.11 | 57.32 | 56.60 | 56.82 | 2,529,998 | -0.49(-0.85%) |
Jul 21, 2021 | 58.28 | 58.38 | 57.31 | 57.31 | 1,789,163 | -0.99(-1.69%) |
Jul 20, 2021 | 58.81 | 59.38 | 58.23 | 58.29 | 2,497,821 | -0.37(-0.63%) |
Jul 19, 2021 | 58.24 | 58.74 | 57.54 | 58.66 | 2,013,839 | +0.50(+0.86%) |
Jul 16, 2021 | 58.08 | 58.35 | 57.82 | 58.17 | 1,830,330 | +0.33(+0.58%) |
Jul 15, 2021 | 57.18 | 57.88 | 56.98 | 57.83 | 1,840,779 | +0.62(+1.08%) |
Jul 14, 2021 | 57.12 | 57.46 | 56.58 | 57.22 | 1,966,774 | +0.05(+0.08%) |
Jul 13, 2021 | 57.68 | 57.93 | 56.97 | 57.17 | 2,156,503 | -0.55(-0.96%) |
Jul 12, 2021 | 58.04 | 58.14 | 57.50 | 57.72 | 1,670,589 | -0.46(-0.79%) |
Jul 09, 2021 | 58.00 | 58.42 | 57.98 | 58.18 | 1,605,242 | +0.25(+0.44%) |
Jul 08, 2021 | 58.03 | 58.67 | 57.74 | 57.93 | 1,448,895 | -0.15(-0.26%) |
Jul 07, 2021 | 57.60 | 58.43 | 57.50 | 58.08 | 1,918,482 | +0.40(+0.69%) |
Jul 06, 2021 | 57.79 | 57.85 | 57.21 | 57.69 | 2,085,745 | -0.26(-0.45%) |
Jul 02, 2021 | 58.19 | 58.26 | 57.72 | 57.95 | 1,918,233 | +0.05(+0.08%) |