Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.68 | 59.23 | 58.04 | 58.15 | 428,697 | -0.30(-0.52%) |
Sep 29, 2021 | 60.42 | 60.42 | 58.18 | 58.46 | 530,724 | -1.20(-2.02%) |
Sep 28, 2021 | 60.95 | 61.37 | 59.47 | 59.66 | 390,674 | -1.29(-2.12%) |
Sep 27, 2021 | 59.43 | 61.79 | 59.21 | 60.95 | 490,012 | +2.13(+3.63%) |
Sep 24, 2021 | 57.57 | 59.52 | 57.38 | 58.82 | 682,419 | -0.62(-1.04%) |
Sep 23, 2021 | 58.75 | 60.01 | 58.48 | 59.44 | 664,846 | +1.45(+2.50%) |
Sep 22, 2021 | 56.66 | 58.41 | 56.34 | 57.99 | 566,853 | +1.84(+3.28%) |
Sep 21, 2021 | 57.77 | 58.01 | 55.90 | 56.15 | 594,708 | -1.17(-2.03%) |
Sep 20, 2021 | 55.44 | 57.48 | 54.98 | 57.31 | 640,643 | +0.34(+0.60%) |
Sep 17, 2021 | 57.25 | 57.88 | 55.85 | 56.97 | 1,545,888 | -0.21(-0.36%) |
Sep 16, 2021 | 57.86 | 58.46 | 57.06 | 57.17 | 623,987 | -0.44(-0.76%) |
Sep 15, 2021 | 56.37 | 57.65 | 55.98 | 57.62 | 565,896 | +1.52(+2.71%) |
Sep 14, 2021 | 56.57 | 57.07 | 55.58 | 56.10 | 456,365 | -0.36(-0.64%) |
Sep 13, 2021 | 54.94 | 57.75 | 54.80 | 56.46 | 659,639 | +2.01(+3.69%) |
Sep 10, 2021 | 53.30 | 58.95 | 52.22 | 54.45 | 3,777,829 | +1.32(+2.49%) |
Sep 09, 2021 | 52.63 | 54.14 | 52.21 | 53.13 | 551,846 | +0.38(+0.72%) |
Sep 08, 2021 | 54.78 | 55.17 | 52.39 | 52.75 | 542,030 | -2.35(-4.27%) |
Sep 07, 2021 | 54.92 | 55.79 | 54.71 | 55.10 | 453,183 | -0.23(-0.41%) |
Sep 03, 2021 | 56.27 | 56.51 | 55.08 | 55.32 | 312,778 | -1.07(-1.89%) |
Sep 02, 2021 | 55.98 | 56.93 | 55.09 | 56.39 | 399,820 | +0.75(+1.36%) |
Sep 01, 2021 | 56.14 | 56.22 | 55.03 | 55.64 | 339,149 | +0.11(+0.19%) |
Aug 31, 2021 | 55.66 | 56.44 | 55.42 | 55.53 | 393,056 | +0.16(+0.28%) |
Aug 30, 2021 | 57.77 | 57.77 | 55.28 | 55.37 | 449,908 | -2.00(-3.48%) |
Aug 27, 2021 | 55.29 | 57.71 | 55.29 | 57.37 | 519,737 | +2.27(+4.12%) |
Aug 26, 2021 | 56.08 | 56.56 | 55.06 | 55.10 | 338,865 | -0.88(-1.57%) |
Aug 25, 2021 | 55.47 | 56.58 | 54.97 | 55.98 | 266,310 | +0.62(+1.11%) |
Aug 24, 2021 | 54.92 | 55.83 | 54.84 | 55.36 | 357,895 | +0.41(+0.75%) |
Aug 23, 2021 | 54.20 | 55.16 | 53.86 | 54.95 | 463,846 | +1.49(+2.78%) |
Aug 20, 2021 | 52.89 | 53.69 | 52.54 | 53.46 | 257,993 | +0.56(+1.06%) |
Aug 19, 2021 | 54.82 | 55.61 | 52.45 | 52.91 | 928,613 | -2.44(-4.41%) |
Aug 18, 2021 | 55.73 | 56.02 | 54.65 | 55.34 | 420,705 | -0.70(-1.26%) |
Aug 17, 2021 | 55.24 | 56.39 | 55.11 | 56.05 | 554,812 | -0.20(-0.35%) |
Aug 16, 2021 | 55.76 | 56.43 | 55.20 | 56.24 | 353,319 | -0.26(-0.47%) |
Aug 13, 2021 | 56.96 | 57.11 | 56.17 | 56.51 | 419,462 | -0.41(-0.72%) |
Aug 12, 2021 | 56.78 | 57.15 | 55.94 | 56.92 | 504,407 | +0.31(+0.55%) |
Aug 11, 2021 | 55.61 | 56.74 | 55.12 | 56.61 | 314,445 | +1.09(+1.96%) |
Aug 10, 2021 | 54.65 | 55.56 | 54.61 | 55.52 | 465,650 | +0.74(+1.36%) |
Aug 09, 2021 | 55.04 | 55.70 | 53.87 | 54.78 | 539,293 | -1.14(-2.03%) |
Aug 06, 2021 | 56.34 | 56.71 | 55.79 | 55.91 | 455,065 | +0.70(+1.28%) |
Aug 05, 2021 | 53.16 | 55.51 | 53.16 | 55.21 | 365,584 | +2.08(+3.91%) |
Aug 04, 2021 | 53.45 | 53.92 | 51.50 | 53.13 | 741,995 | -1.26(-2.32%) |
Aug 03, 2021 | 54.29 | 54.43 | 52.29 | 54.39 | 485,378 | +0.35(+0.65%) |
Aug 02, 2021 | 53.82 | 55.28 | 53.50 | 54.04 | 728,962 | +0.75(+1.41%) |
Jul 30, 2021 | 54.25 | 55.12 | 52.95 | 53.29 | 823,955 | -1.70(-3.10%) |
Jul 29, 2021 | 55.64 | 56.66 | 54.93 | 54.99 | 800,846 | -0.82(-1.47%) |
Jul 28, 2021 | 58.33 | 58.53 | 55.73 | 55.81 | 915,754 | -1.71(-2.98%) |
Jul 27, 2021 | 58.18 | 58.69 | 57.39 | 57.53 | 799,780 | -0.92(-1.57%) |
Jul 26, 2021 | 57.09 | 58.50 | 56.69 | 58.45 | 730,960 | +1.93(+3.41%) |
Jul 23, 2021 | 56.24 | 56.72 | 55.55 | 56.52 | 419,799 | +0.34(+0.61%) |
Jul 22, 2021 | 56.80 | 57.19 | 55.92 | 56.18 | 383,020 | -1.11(-1.93%) |
Jul 21, 2021 | 56.24 | 57.90 | 55.84 | 57.28 | 527,844 | +1.52(+2.72%) |
Jul 20, 2021 | 52.46 | 56.23 | 52.46 | 55.76 | 834,753 | +3.61(+6.93%) |
Jul 19, 2021 | 53.76 | 53.99 | 51.86 | 52.15 | 854,071 | -3.19(-5.77%) |
Jul 16, 2021 | 56.97 | 57.04 | 55.09 | 55.34 | 895,867 | -0.55(-0.98%) |
Jul 15, 2021 | 56.23 | 57.47 | 55.53 | 55.89 | 602,416 | -1.10(-1.92%) |
Jul 14, 2021 | 58.07 | 58.75 | 56.87 | 56.99 | 499,401 | -1.05(-1.81%) |
Jul 13, 2021 | 59.52 | 59.75 | 57.98 | 58.04 | 537,259 | -2.40(-3.97%) |
Jul 12, 2021 | 59.53 | 60.58 | 59.01 | 60.44 | 273,880 | +0.26(+0.44%) |
Jul 09, 2021 | 60.22 | 61.13 | 60.12 | 60.17 | 485,816 | +1.31(+2.23%) |
Jul 08, 2021 | 58.10 | 59.55 | 57.95 | 58.86 | 416,760 | -0.96(-1.60%) |
Jul 07, 2021 | 59.51 | 60.49 | 58.96 | 59.82 | 443,926 | -0.13(-0.21%) |
Jul 06, 2021 | 60.15 | 60.15 | 59.08 | 59.95 | 464,663 | -0.29(-0.49%) |
Jul 02, 2021 | 60.57 | 60.83 | 59.37 | 60.24 | 610,589 | -0.21(-0.34%) |