Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.36 | 56.57 | 55.68 | 55.76 | 195,130 | -0.30(-0.54%) |
Sep 29, 2021 | 56.39 | 56.64 | 55.91 | 56.06 | 207,022 | -0.17(-0.30%) |
Sep 28, 2021 | 57.17 | 57.26 | 56.21 | 56.23 | 436,132 | -1.93(-3.32%) |
Sep 27, 2021 | 58.26 | 58.27 | 57.83 | 58.16 | 236,019 | -0.52(-0.89%) |
Sep 24, 2021 | 58.33 | 58.71 | 58.23 | 58.68 | 169,891 | -0.09(-0.15%) |
Sep 23, 2021 | 58.33 | 58.88 | 58.18 | 58.77 | 311,927 | +0.77(+1.32%) |
Sep 22, 2021 | 57.48 | 58.19 | 57.31 | 58.00 | 201,485 | +0.64(+1.12%) |
Sep 21, 2021 | 57.57 | 57.64 | 57.07 | 57.36 | 264,813 | +0.26(+0.45%) |
Sep 20, 2021 | 57.30 | 57.64 | 56.45 | 57.10 | 401,168 | -1.16(-1.99%) |
Sep 17, 2021 | 59.11 | 59.11 | 58.15 | 58.26 | 237,319 | -0.99(-1.68%) |
Sep 16, 2021 | 58.86 | 59.26 | 58.60 | 59.26 | 235,072 | +0.05(+0.08%) |
Sep 15, 2021 | 58.88 | 59.24 | 58.62 | 59.21 | 269,906 | +0.42(+0.72%) |
Sep 14, 2021 | 59.00 | 59.13 | 58.61 | 58.79 | 301,102 | -0.02(-0.03%) |
Sep 13, 2021 | 59.15 | 59.23 | 58.43 | 58.81 | 258,436 | +0.07(+0.12%) |
Sep 10, 2021 | 59.55 | 59.66 | 58.66 | 58.74 | 252,073 | -0.44(-0.75%) |
Sep 09, 2021 | 59.35 | 59.54 | 59.09 | 59.18 | 233,483 | -0.04(-0.07%) |
Sep 08, 2021 | 59.57 | 59.58 | 58.93 | 59.22 | 277,768 | -0.36(-0.61%) |
Sep 07, 2021 | 59.65 | 59.76 | 59.36 | 59.58 | 496,444 | -0.09(-0.15%) |
Sep 03, 2021 | 59.30 | 59.75 | 59.30 | 59.67 | 235,704 | +0.32(+0.55%) |
Sep 02, 2021 | 59.57 | 59.61 | 59.09 | 59.35 | 465,669 | -0.02(-0.03%) |
Sep 01, 2021 | 59.48 | 59.68 | 59.28 | 59.37 | 413,243 | +0.20(+0.33%) |
Aug 31, 2021 | 59.54 | 59.54 | 59.10 | 59.17 | 265,377 | -0.25(-0.41%) |
Aug 30, 2021 | 58.97 | 59.44 | 58.97 | 59.42 | 272,347 | +0.56(+0.95%) |
Aug 27, 2021 | 58.29 | 58.89 | 58.23 | 58.86 | 226,769 | +0.59(+1.01%) |
Aug 26, 2021 | 58.42 | 58.57 | 58.14 | 58.26 | 246,802 | -0.27(-0.45%) |
Aug 25, 2021 | 58.74 | 58.85 | 58.50 | 58.53 | 237,756 | -0.07(-0.12%) |
Aug 24, 2021 | 58.63 | 58.76 | 58.51 | 58.60 | 421,457 | +0.02(+0.03%) |
Aug 23, 2021 | 57.84 | 58.59 | 57.84 | 58.58 | 254,407 | +0.99(+1.73%) |
Aug 20, 2021 | 57.22 | 57.67 | 57.08 | 57.59 | 317,707 | +0.55(+0.97%) |
Aug 19, 2021 | 56.25 | 57.20 | 56.19 | 57.03 | 273,628 | +0.38(+0.68%) |
Aug 18, 2021 | 57.24 | 57.47 | 56.55 | 56.65 | 523,566 | -0.56(-0.98%) |
Aug 17, 2021 | 57.39 | 57.49 | 56.93 | 57.21 | 303,496 | -0.63(-1.09%) |
Aug 16, 2021 | 57.52 | 57.85 | 57.07 | 57.84 | 230,409 | +0.15(+0.26%) |
Aug 13, 2021 | 57.45 | 57.69 | 57.34 | 57.69 | 180,455 | +0.24(+0.41%) |
Aug 12, 2021 | 57.10 | 57.50 | 56.88 | 57.46 | 281,964 | +0.12(+0.21%) |
Aug 11, 2021 | 57.51 | 57.51 | 57.03 | 57.34 | 328,458 | +0.06(+0.10%) |
Aug 10, 2021 | 57.80 | 57.87 | 57.20 | 57.28 | 293,935 | -0.43(-0.75%) |
Aug 09, 2021 | 58.02 | 58.06 | 57.69 | 57.71 | 447,884 | -0.09(-0.15%) |
Aug 06, 2021 | 57.82 | 57.96 | 57.73 | 57.80 | 274,107 | -0.30(-0.51%) |
Aug 05, 2021 | 57.85 | 58.11 | 57.78 | 58.10 | 506,973 | +0.30(+0.51%) |
Aug 04, 2021 | 57.62 | 57.92 | 57.48 | 57.80 | 403,488 | +0.24(+0.41%) |
Aug 03, 2021 | 57.30 | 57.62 | 56.92 | 57.57 | 904,697 | +0.48(+0.84%) |
Aug 02, 2021 | 57.49 | 57.61 | 57.04 | 57.08 | 732,924 | -0.14(-0.24%) |
Jul 30, 2021 | 56.91 | 57.24 | 56.91 | 57.22 | 406,825 | -0.02(-0.03%) |
Jul 29, 2021 | 57.01 | 57.50 | 57.01 | 57.24 | 331,140 | +0.30(+0.54%) |
Jul 28, 2021 | 56.97 | 57.20 | 56.45 | 56.94 | 709,318 | +0.00(+0.00%) |
Jul 27, 2021 | 57.50 | 57.50 | 56.25 | 56.94 | 700,081 | -0.56(-0.98%) |
Jul 26, 2021 | 57.38 | 57.57 | 57.21 | 57.50 | 3,872,183 | -0.10(-0.17%) |
Jul 23, 2021 | 57.17 | 57.62 | 57.12 | 57.60 | 14,540,603 | +0.61(+1.07%) |
Jul 22, 2021 | 56.69 | 57.03 | 56.69 | 56.99 | 286,818 | +0.46(+0.82%) |
Jul 21, 2021 | 56.01 | 56.57 | 55.91 | 56.52 | 169,987 | +0.51(+0.91%) |
Jul 20, 2021 | 55.47 | 56.33 | 55.15 | 56.01 | 341,475 | +0.80(+1.44%) |
Jul 19, 2021 | 55.28 | 55.43 | 54.92 | 55.21 | 191,098 | -0.83(-1.47%) |
Jul 16, 2021 | 56.77 | 56.84 | 55.93 | 56.04 | 230,113 | -0.52(-0.92%) |
Jul 15, 2021 | 57.03 | 57.03 | 56.30 | 56.56 | 240,045 | -0.53(-0.92%) |
Jul 14, 2021 | 57.23 | 57.38 | 56.91 | 57.09 | 199,791 | +0.35(+0.61%) |
Jul 13, 2021 | 56.42 | 57.09 | 56.38 | 56.74 | 187,706 | +0.19(+0.33%) |
Jul 12, 2021 | 56.66 | 56.73 | 56.36 | 56.56 | 221,875 | +0.08(+0.14%) |
Jul 09, 2021 | 55.83 | 56.48 | 55.83 | 56.48 | 363,949 | +0.71(+1.28%) |
Jul 08, 2021 | 55.46 | 55.93 | 55.38 | 55.76 | 228,832 | -0.69(-1.21%) |
Jul 07, 2021 | 56.57 | 56.59 | 56.12 | 56.45 | 365,077 | +0.31(+0.55%) |
Jul 06, 2021 | 56.09 | 56.39 | 55.70 | 56.14 | 377,406 | +0.24(+0.43%) |
Jul 02, 2021 | 55.60 | 56.00 | 55.60 | 55.90 | 824,840 | +0.58(+1.05%) |