Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.72 | 52.93 | 52.55 | 52.63 | 31,089 | -0.08(-0.15%) |
Sep 29, 2021 | 52.70 | 52.75 | 52.65 | 52.71 | 9,575 | +0.15(+0.29%) |
Sep 28, 2021 | 52.65 | 52.67 | 52.55 | 52.56 | 18,303 | -0.25(-0.48%) |
Sep 27, 2021 | 52.81 | 52.85 | 52.78 | 52.81 | 28,646 | -0.02(-0.05%) |
Sep 24, 2021 | 52.82 | 52.94 | 52.79 | 52.84 | 9,518 | -0.28(-0.54%) |
Sep 23, 2021 | 53.18 | 53.22 | 53.09 | 53.12 | 11,196 | +0.02(+0.04%) |
Sep 22, 2021 | 53.09 | 53.17 | 53.06 | 53.10 | 17,529 | +0.05(+0.09%) |
Sep 21, 2021 | 52.97 | 53.05 | 52.95 | 53.05 | 11,108 | +0.08(+0.15%) |
Sep 20, 2021 | 52.83 | 53.00 | 52.83 | 52.97 | 22,373 | -0.15(-0.28%) |
Sep 17, 2021 | 53.18 | 53.18 | 53.03 | 53.12 | 16,113 | -0.08(-0.14%) |
Sep 16, 2021 | 53.18 | 53.20 | 53.10 | 53.20 | 21,096 | -0.02(-0.05%) |
Sep 15, 2021 | 53.16 | 53.26 | 53.16 | 53.22 | 10,405 | +0.08(+0.15%) |
Sep 14, 2021 | 53.13 | 53.19 | 53.10 | 53.14 | 11,491 | +0.01(+0.02%) |
Sep 13, 2021 | 53.00 | 53.13 | 52.94 | 53.13 | 17,778 | +0.17(+0.32%) |
Sep 10, 2021 | 53.04 | 53.08 | 52.96 | 52.96 | 5,584 | -0.07(-0.13%) |
Sep 09, 2021 | 52.93 | 53.05 | 52.93 | 53.03 | 12,817 | +0.02(+0.03%) |
Sep 08, 2021 | 52.95 | 53.03 | 52.94 | 53.02 | 5,653 | +0.08(+0.15%) |
Sep 07, 2021 | 53.04 | 53.05 | 52.91 | 52.94 | 12,457 | -0.15(-0.28%) |
Sep 03, 2021 | 53.05 | 53.12 | 53.00 | 53.09 | 37,042 | +0.02(+0.03%) |
Sep 02, 2021 | 53.11 | 53.11 | 53.02 | 53.07 | 13,164 | +0.06(+0.11%) |
Sep 01, 2021 | 52.94 | 53.06 | 52.94 | 53.01 | 9,042 | +0.07(+0.12%) |
Aug 31, 2021 | 52.90 | 52.95 | 52.90 | 52.94 | 13,864 | +0.02(+0.05%) |
Aug 30, 2021 | 52.80 | 52.97 | 52.80 | 52.92 | 18,579 | +0.09(+0.18%) |
Aug 27, 2021 | 52.74 | 52.85 | 52.70 | 52.83 | 10,195 | +0.14(+0.26%) |
Aug 26, 2021 | 52.69 | 52.71 | 52.57 | 52.69 | 9,510 | -0.03(-0.05%) |
Aug 25, 2021 | 52.73 | 52.74 | 52.64 | 52.72 | 11,679 | -0.10(-0.19%) |
Aug 24, 2021 | 52.70 | 52.86 | 52.70 | 52.82 | 7,702 | +0.10(+0.20%) |
Aug 23, 2021 | 52.63 | 52.75 | 52.62 | 52.71 | 11,145 | +0.15(+0.29%) |
Aug 20, 2021 | 52.51 | 52.59 | 52.46 | 52.56 | 10,175 | +0.11(+0.21%) |
Aug 19, 2021 | 52.29 | 52.51 | 52.29 | 52.45 | 12,255 | -0.01(-0.02%) |
Aug 18, 2021 | 52.61 | 52.62 | 52.45 | 52.46 | 14,129 | -0.14(-0.27%) |
Aug 17, 2021 | 52.57 | 52.64 | 52.54 | 52.60 | 18,689 | -0.07(-0.13%) |
Aug 16, 2021 | 52.59 | 52.67 | 52.57 | 52.67 | 13,621 | +0.03(+0.06%) |
Aug 13, 2021 | 52.60 | 52.66 | 52.54 | 52.64 | 8,757 | +0.12(+0.22%) |
Aug 12, 2021 | 52.40 | 52.53 | 52.39 | 52.52 | 18,467 | +0.10(+0.18%) |
Aug 11, 2021 | 52.42 | 52.46 | 52.38 | 52.43 | 15,857 | +0.02(+0.04%) |
Aug 10, 2021 | 52.53 | 52.53 | 52.39 | 52.41 | 38,492 | -0.10(-0.19%) |
Aug 09, 2021 | 52.61 | 52.61 | 52.50 | 52.50 | 6,276 | -0.13(-0.24%) |
Aug 06, 2021 | 52.59 | 52.70 | 52.59 | 52.63 | 8,738 | -0.07(-0.13%) |
Aug 05, 2021 | 52.64 | 52.70 | 52.64 | 52.70 | 24,883 | +0.04(+0.08%) |
Aug 04, 2021 | 52.70 | 52.70 | 52.59 | 52.66 | 29,609 | -0.01(-0.03%) |
Aug 03, 2021 | 52.63 | 52.71 | 52.62 | 52.67 | 8,390 | +0.02(+0.03%) |
Aug 02, 2021 | 52.78 | 52.82 | 52.66 | 52.66 | 11,783 | -0.08(-0.15%) |
Jul 30, 2021 | 52.75 | 52.80 | 52.71 | 52.73 | 11,982 | -0.06(-0.11%) |
Jul 29, 2021 | 52.75 | 52.83 | 52.72 | 52.79 | 11,233 | +0.07(+0.12%) |
Jul 28, 2021 | 52.71 | 52.74 | 52.62 | 52.73 | 12,235 | +0.05(+0.09%) |
Jul 27, 2021 | 52.58 | 52.72 | 52.54 | 52.68 | 11,004 | -0.00(-0.00%) |
Jul 26, 2021 | 52.77 | 52.77 | 52.65 | 52.68 | 6,685 | -0.25(-0.47%) |
Jul 23, 2021 | 52.90 | 52.95 | 52.85 | 52.93 | 20,124 | +0.09(+0.17%) |
Jul 22, 2021 | 52.76 | 52.88 | 52.76 | 52.84 | 8,968 | +0.02(+0.04%) |
Jul 21, 2021 | 52.79 | 52.83 | 52.73 | 52.82 | 14,165 | +0.12(+0.24%) |
Jul 20, 2021 | 52.44 | 52.72 | 52.42 | 52.70 | 22,544 | +0.23(+0.44%) |
Jul 19, 2021 | 52.70 | 52.70 | 52.41 | 52.47 | 17,291 | -0.33(-0.63%) |
Jul 16, 2021 | 52.87 | 52.88 | 52.78 | 52.80 | 99,687 | -0.05(-0.10%) |
Jul 15, 2021 | 52.83 | 52.87 | 52.79 | 52.85 | 46,368 | -0.04(-0.08%) |
Jul 14, 2021 | 52.92 | 52.92 | 52.84 | 52.89 | 9,631 | +0.09(+0.18%) |
Jul 13, 2021 | 53.01 | 53.01 | 52.80 | 52.80 | 14,413 | -0.16(-0.31%) |
Jul 12, 2021 | 53.00 | 53.00 | 52.90 | 52.96 | 11,061 | -0.04(-0.08%) |
Jul 09, 2021 | 52.94 | 53.00 | 52.94 | 53.00 | 87,682 | +0.12(+0.23%) |
Jul 08, 2021 | 52.94 | 52.95 | 52.87 | 52.88 | 14,258 | -0.13(-0.24%) |
Jul 07, 2021 | 53.10 | 53.10 | 52.96 | 53.01 | 29,035 | +0.02(+0.03%) |
Jul 06, 2021 | 53.04 | 53.04 | 52.92 | 52.99 | 21,131 | +0.03(+0.05%) |
Jul 02, 2021 | 52.97 | 52.99 | 52.90 | 52.96 | 8,441 | +0.09(+0.16%) |