Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.37 | 56.59 | 55.69 | 55.77 | 195,079 | -0.31(-0.54%) |
Sep 29, 2021 | 56.40 | 56.66 | 55.93 | 56.08 | 206,968 | -0.17(-0.30%) |
Sep 28, 2021 | 57.19 | 57.27 | 56.22 | 56.24 | 436,018 | -1.93(-3.32%) |
Sep 27, 2021 | 58.28 | 58.29 | 57.85 | 58.17 | 235,957 | -0.52(-0.89%) |
Sep 24, 2021 | 58.35 | 58.72 | 58.24 | 58.69 | 169,847 | -0.09(-0.15%) |
Sep 23, 2021 | 58.35 | 58.89 | 58.20 | 58.78 | 311,845 | +0.77(+1.32%) |
Sep 22, 2021 | 57.49 | 58.20 | 57.33 | 58.01 | 201,432 | +0.64(+1.12%) |
Sep 21, 2021 | 57.58 | 57.66 | 57.09 | 57.37 | 264,743 | +0.26(+0.45%) |
Sep 20, 2021 | 57.32 | 57.66 | 56.46 | 57.12 | 401,063 | -1.16(-1.99%) |
Sep 17, 2021 | 59.13 | 59.13 | 58.16 | 58.28 | 237,257 | -0.99(-1.68%) |
Sep 16, 2021 | 58.87 | 59.27 | 58.61 | 59.27 | 235,010 | +0.05(+0.08%) |
Sep 15, 2021 | 58.89 | 59.25 | 58.63 | 59.23 | 269,835 | +0.42(+0.72%) |
Sep 14, 2021 | 59.02 | 59.15 | 58.62 | 58.80 | 301,023 | -0.02(-0.03%) |
Sep 13, 2021 | 59.17 | 59.24 | 58.45 | 58.82 | 258,368 | +0.07(+0.12%) |
Sep 10, 2021 | 59.57 | 59.68 | 58.67 | 58.75 | 252,007 | -0.44(-0.75%) |
Sep 09, 2021 | 59.36 | 59.56 | 59.11 | 59.20 | 233,421 | -0.04(-0.07%) |
Sep 08, 2021 | 59.59 | 59.60 | 58.95 | 59.23 | 277,696 | -0.36(-0.61%) |
Sep 07, 2021 | 59.67 | 59.78 | 59.37 | 59.60 | 496,314 | -0.09(-0.15%) |
Sep 03, 2021 | 59.31 | 59.77 | 59.31 | 59.69 | 235,642 | +0.32(+0.55%) |
Sep 02, 2021 | 59.59 | 59.63 | 59.10 | 59.36 | 465,547 | -0.02(-0.03%) |
Sep 01, 2021 | 59.49 | 59.70 | 59.29 | 59.38 | 413,135 | +0.20(+0.33%) |
Aug 31, 2021 | 59.56 | 59.56 | 59.12 | 59.19 | 265,307 | -0.25(-0.41%) |
Aug 30, 2021 | 58.99 | 59.45 | 58.99 | 59.43 | 272,276 | +0.56(+0.95%) |
Aug 27, 2021 | 58.31 | 58.91 | 58.24 | 58.87 | 226,710 | +0.59(+1.01%) |
Aug 26, 2021 | 58.44 | 58.58 | 58.15 | 58.28 | 246,737 | -0.27(-0.45%) |
Aug 25, 2021 | 58.75 | 58.86 | 58.52 | 58.55 | 237,693 | -0.07(-0.12%) |
Aug 24, 2021 | 58.64 | 58.77 | 58.53 | 58.61 | 421,347 | +0.02(+0.03%) |
Aug 23, 2021 | 57.86 | 58.60 | 57.86 | 58.60 | 254,340 | +0.99(+1.73%) |
Aug 20, 2021 | 57.24 | 57.69 | 57.10 | 57.60 | 317,624 | +0.55(+0.97%) |
Aug 19, 2021 | 56.26 | 57.22 | 56.20 | 57.05 | 273,557 | +0.38(+0.68%) |
Aug 18, 2021 | 57.26 | 57.48 | 56.57 | 56.67 | 523,429 | -0.56(-0.98%) |
Aug 17, 2021 | 57.40 | 57.50 | 56.94 | 57.23 | 303,417 | -0.63(-1.09%) |
Aug 16, 2021 | 57.53 | 57.87 | 57.09 | 57.86 | 230,349 | +0.15(+0.26%) |
Aug 13, 2021 | 57.46 | 57.71 | 57.35 | 57.71 | 180,408 | +0.24(+0.41%) |
Aug 12, 2021 | 57.12 | 57.51 | 56.89 | 57.47 | 281,891 | +0.12(+0.21%) |
Aug 11, 2021 | 57.52 | 57.52 | 57.04 | 57.35 | 328,372 | +0.06(+0.10%) |
Aug 10, 2021 | 57.82 | 57.88 | 57.21 | 57.30 | 293,857 | -0.43(-0.75%) |
Aug 09, 2021 | 58.03 | 58.07 | 57.70 | 57.73 | 447,767 | -0.09(-0.15%) |
Aug 06, 2021 | 57.84 | 57.98 | 57.75 | 57.82 | 274,035 | -0.30(-0.51%) |
Aug 05, 2021 | 57.87 | 58.12 | 57.80 | 58.11 | 506,840 | +0.30(+0.51%) |
Aug 04, 2021 | 57.63 | 57.94 | 57.49 | 57.82 | 403,383 | +0.24(+0.41%) |
Aug 03, 2021 | 57.32 | 57.63 | 56.93 | 57.58 | 904,460 | +0.48(+0.84%) |
Aug 02, 2021 | 57.50 | 57.62 | 57.06 | 57.10 | 732,732 | -0.14(-0.24%) |
Jul 30, 2021 | 56.92 | 57.26 | 56.92 | 57.24 | 406,718 | -0.02(-0.03%) |
Jul 29, 2021 | 57.02 | 57.51 | 57.02 | 57.26 | 331,054 | +0.31(+0.54%) |
Jul 28, 2021 | 56.98 | 57.21 | 56.47 | 56.95 | 709,132 | +0.00(+0.00%) |
Jul 27, 2021 | 57.51 | 57.51 | 56.26 | 56.95 | 699,897 | -0.56(-0.98%) |
Jul 26, 2021 | 57.39 | 57.58 | 57.22 | 57.51 | 3,871,168 | -0.10(-0.17%) |
Jul 23, 2021 | 57.19 | 57.63 | 57.14 | 57.61 | 14,536,792 | +0.61(+1.07%) |
Jul 22, 2021 | 56.71 | 57.05 | 56.71 | 57.00 | 286,743 | +0.46(+0.82%) |
Jul 21, 2021 | 56.03 | 56.59 | 55.93 | 56.54 | 169,942 | +0.51(+0.91%) |
Jul 20, 2021 | 55.48 | 56.34 | 55.16 | 56.03 | 341,386 | +0.80(+1.44%) |
Jul 19, 2021 | 55.30 | 55.44 | 54.93 | 55.23 | 191,048 | -0.83(-1.47%) |
Jul 16, 2021 | 56.79 | 56.86 | 55.95 | 56.06 | 230,052 | -0.52(-0.92%) |
Jul 15, 2021 | 57.04 | 57.04 | 56.31 | 56.58 | 239,982 | -0.53(-0.92%) |
Jul 14, 2021 | 57.24 | 57.40 | 56.93 | 57.11 | 199,738 | +0.35(+0.61%) |
Jul 13, 2021 | 56.44 | 57.11 | 56.40 | 56.76 | 187,657 | +0.19(+0.33%) |
Jul 12, 2021 | 56.68 | 56.75 | 56.37 | 56.57 | 221,817 | +0.08(+0.14%) |
Jul 09, 2021 | 55.85 | 56.49 | 55.85 | 56.49 | 363,854 | +0.71(+1.28%) |
Jul 08, 2021 | 55.47 | 55.95 | 55.39 | 55.78 | 228,772 | -0.69(-1.21%) |
Jul 07, 2021 | 56.58 | 56.61 | 56.14 | 56.46 | 364,981 | +0.31(+0.55%) |
Jul 06, 2021 | 56.10 | 56.41 | 55.71 | 56.16 | 377,307 | +0.24(+0.43%) |
Jul 02, 2021 | 55.62 | 56.01 | 55.62 | 55.91 | 824,624 | +0.58(+1.05%) |