Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.76 | 59.49 | 57.60 | 57.53 | 204,695 | -0.74(-1.26%) |
Sep 29, 2021 | 57.36 | 58.56 | 57.07 | 58.27 | 158,229 | +1.04(+1.81%) |
Sep 28, 2021 | 57.40 | 57.75 | 56.85 | 57.23 | 176,863 | -0.16(-0.29%) |
Sep 27, 2021 | 57.20 | 57.95 | 57.20 | 57.40 | 141,267 | +0.40(+0.70%) |
Sep 24, 2021 | 56.40 | 57.50 | 56.13 | 57.00 | 94,238 | +0.57(+1.02%) |
Sep 23, 2021 | 56.10 | 56.97 | 55.92 | 56.42 | 113,536 | +0.63(+1.12%) |
Sep 22, 2021 | 55.12 | 56.36 | 54.95 | 55.79 | 92,391 | +0.96(+1.76%) |
Sep 21, 2021 | 54.72 | 55.47 | 54.39 | 54.83 | 146,012 | +0.70(+1.29%) |
Sep 20, 2021 | 53.94 | 54.72 | 53.54 | 54.13 | 213,058 | -0.85(-1.54%) |
Sep 17, 2021 | 55.01 | 55.81 | 54.09 | 54.98 | 381,465 | +0.09(+0.17%) |
Sep 16, 2021 | 55.28 | 55.28 | 54.36 | 54.89 | 166,414 | -0.58(-1.05%) |
Sep 15, 2021 | 54.59 | 55.47 | 54.14 | 55.47 | 116,312 | +0.85(+1.55%) |
Sep 14, 2021 | 55.43 | 55.80 | 54.28 | 54.62 | 128,428 | -0.57(-1.04%) |
Sep 13, 2021 | 56.03 | 56.03 | 54.68 | 55.19 | 132,038 | -0.59(-1.05%) |
Sep 10, 2021 | 56.23 | 56.33 | 55.48 | 55.78 | 110,675 | -0.15(-0.27%) |
Sep 09, 2021 | 56.39 | 56.61 | 55.90 | 55.94 | 103,866 | -0.38(-0.67%) |
Sep 08, 2021 | 55.19 | 56.42 | 55.19 | 56.32 | 126,609 | +0.93(+1.68%) |
Sep 07, 2021 | 56.14 | 56.22 | 55.33 | 55.38 | 90,622 | -0.86(-1.53%) |
Sep 03, 2021 | 56.79 | 56.79 | 55.79 | 56.24 | 80,412 | -0.57(-1.00%) |
Sep 02, 2021 | 57.84 | 57.84 | 56.70 | 56.81 | 103,423 | -0.52(-0.91%) |
Sep 01, 2021 | 57.31 | 57.71 | 56.65 | 57.34 | 93,685 | +0.40(+0.70%) |
Aug 31, 2021 | 57.47 | 57.59 | 56.80 | 56.94 | 104,270 | -0.45(-0.79%) |
Aug 30, 2021 | 58.34 | 58.34 | 57.30 | 57.39 | 127,225 | -0.49(-0.84%) |
Aug 27, 2021 | 56.45 | 58.19 | 56.45 | 57.88 | 188,379 | +1.64(+2.91%) |
Aug 26, 2021 | 55.63 | 56.31 | 55.06 | 56.24 | 120,153 | +0.95(+1.72%) |
Aug 25, 2021 | 55.65 | 55.80 | 55.29 | 55.29 | 122,360 | -0.33(-0.59%) |
Aug 24, 2021 | 54.79 | 55.86 | 54.56 | 55.62 | 172,265 | +1.18(+2.16%) |
Aug 23, 2021 | 53.96 | 54.62 | 53.49 | 54.44 | 131,301 | +0.71(+1.33%) |
Aug 20, 2021 | 52.82 | 54.24 | 52.73 | 53.73 | 347,513 | +0.82(+1.56%) |
Aug 19, 2021 | 52.94 | 53.92 | 52.64 | 52.91 | 134,478 | -0.43(-0.81%) |
Aug 18, 2021 | 53.62 | 54.21 | 53.32 | 53.34 | 104,332 | -0.32(-0.59%) |
Aug 17, 2021 | 53.04 | 53.77 | 52.97 | 53.66 | 160,442 | +0.19(+0.36%) |
Aug 16, 2021 | 53.09 | 53.93 | 52.81 | 53.47 | 151,403 | +0.22(+0.41%) |
Aug 13, 2021 | 53.89 | 54.09 | 53.21 | 53.25 | 88,228 | -0.78(-1.44%) |
Aug 12, 2021 | 54.34 | 54.56 | 53.52 | 54.03 | 147,028 | +0.01(+0.02%) |
Aug 11, 2021 | 53.80 | 54.03 | 52.97 | 54.02 | 204,683 | +0.40(+0.74%) |
Aug 10, 2021 | 53.31 | 53.78 | 53.28 | 53.62 | 78,294 | +0.30(+0.56%) |
Aug 09, 2021 | 52.73 | 53.38 | 52.38 | 53.32 | 114,900 | +0.29(+0.55%) |
Aug 06, 2021 | 53.53 | 53.81 | 52.73 | 53.03 | 97,272 | -0.11(-0.20%) |
Aug 05, 2021 | 52.19 | 53.14 | 52.00 | 53.14 | 216,631 | +1.37(+2.66%) |
Aug 04, 2021 | 51.23 | 51.92 | 50.75 | 51.77 | 128,772 | -0.03(-0.05%) |
Aug 03, 2021 | 52.93 | 53.16 | 51.47 | 51.79 | 147,083 | -1.27(-2.39%) |
Aug 02, 2021 | 53.76 | 54.43 | 52.96 | 53.06 | 180,563 | -0.32(-0.59%) |
Jul 30, 2021 | 53.85 | 54.71 | 53.12 | 53.38 | 234,850 | -0.54(-1.01%) |
Jul 29, 2021 | 54.02 | 54.37 | 53.65 | 53.92 | 308,968 | +0.34(+0.64%) |
Jul 28, 2021 | 53.77 | 54.07 | 52.68 | 53.58 | 184,480 | +0.14(+0.25%) |
Jul 27, 2021 | 53.09 | 53.68 | 52.49 | 53.44 | 136,678 | +0.44(+0.84%) |
Jul 26, 2021 | 53.24 | 54.13 | 52.67 | 53.00 | 244,405 | +0.26(+0.50%) |
Jul 23, 2021 | 52.17 | 53.28 | 52.17 | 52.73 | 182,608 | +1.09(+2.12%) |
Jul 22, 2021 | 52.74 | 55.25 | 51.25 | 51.64 | 600,975 | +0.79(+1.55%) |
Jul 21, 2021 | 50.26 | 51.79 | 50.26 | 50.85 | 109,027 | +0.52(+1.02%) |
Jul 20, 2021 | 49.61 | 51.11 | 49.61 | 50.34 | 135,259 | +0.87(+1.76%) |
Jul 19, 2021 | 50.21 | 50.55 | 48.96 | 49.47 | 145,141 | -1.64(-3.20%) |
Jul 16, 2021 | 51.22 | 51.49 | 50.65 | 51.11 | 84,448 | +0.27(+0.53%) |
Jul 15, 2021 | 49.98 | 51.00 | 49.79 | 50.83 | 89,201 | +0.58(+1.15%) |
Jul 14, 2021 | 50.54 | 50.76 | 49.47 | 50.26 | 127,880 | +0.02(+0.04%) |
Jul 13, 2021 | 51.15 | 51.76 | 50.20 | 50.24 | 115,022 | -1.27(-2.46%) |
Jul 12, 2021 | 50.73 | 51.55 | 50.56 | 51.50 | 150,257 | +0.78(+1.53%) |
Jul 09, 2021 | 49.98 | 50.95 | 49.71 | 50.73 | 139,356 | +1.45(+2.94%) |
Jul 08, 2021 | 49.33 | 50.21 | 48.73 | 49.28 | 157,901 | -1.07(-2.12%) |
Jul 07, 2021 | 50.15 | 50.78 | 49.77 | 50.35 | 135,232 | +0.16(+0.32%) |
Jul 06, 2021 | 50.97 | 50.97 | 49.65 | 50.18 | 132,565 | -0.74(-1.46%) |
Jul 02, 2021 | 51.97 | 52.88 | 50.87 | 50.93 | 84,753 | -1.07(-2.05%) |