Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.12 | 59.15 | 57.85 | 57.82 | 2,175,498 | -1.25(-2.11%) |
Sep 29, 2021 | 57.91 | 59.50 | 57.91 | 59.07 | 2,160,275 | +1.18(+2.03%) |
Sep 28, 2021 | 57.95 | 58.32 | 57.52 | 57.89 | 1,830,353 | +0.00(+0.00%) |
Sep 27, 2021 | 57.89 | 58.51 | 57.56 | 57.89 | 1,861,071 | +0.20(+0.34%) |
Sep 24, 2021 | 57.16 | 57.87 | 57.16 | 57.69 | 1,799,129 | +0.57(+1.00%) |
Sep 23, 2021 | 57.20 | 57.65 | 57.03 | 57.12 | 1,477,925 | -0.06(-0.11%) |
Sep 22, 2021 | 57.30 | 57.67 | 56.59 | 57.18 | 1,478,773 | +0.40(+0.70%) |
Sep 21, 2021 | 57.26 | 57.52 | 56.46 | 56.79 | 2,314,349 | -0.55(-0.96%) |
Sep 20, 2021 | 57.18 | 57.66 | 57.01 | 57.34 | 2,053,006 | -0.15(-0.27%) |
Sep 17, 2021 | 57.40 | 57.96 | 57.10 | 57.49 | 4,203,172 | +0.02(+0.03%) |
Sep 16, 2021 | 57.78 | 58.21 | 56.70 | 57.47 | 3,197,137 | -0.31(-0.53%) |
Sep 15, 2021 | 57.72 | 58.06 | 57.72 | 57.78 | 1,846,996 | +0.18(+0.31%) |
Sep 14, 2021 | 57.54 | 57.72 | 57.22 | 57.60 | 1,879,245 | +0.25(+0.44%) |
Sep 13, 2021 | 56.96 | 57.75 | 56.96 | 57.35 | 1,839,178 | +0.60(+1.05%) |
Sep 10, 2021 | 56.90 | 57.11 | 56.38 | 56.75 | 1,653,763 | -0.24(-0.41%) |
Sep 09, 2021 | 56.99 | 57.24 | 56.76 | 56.99 | 2,361,142 | -0.05(-0.08%) |
Sep 08, 2021 | 55.85 | 57.24 | 55.85 | 57.03 | 2,686,438 | +1.18(+2.12%) |
Sep 07, 2021 | 57.21 | 57.23 | 55.81 | 55.85 | 3,462,489 | -1.54(-2.68%) |
Sep 03, 2021 | 57.37 | 57.64 | 57.17 | 57.38 | 1,949,781 | -0.02(-0.03%) |
Sep 02, 2021 | 57.25 | 57.54 | 56.99 | 57.40 | 2,025,737 | +0.15(+0.27%) |
Sep 01, 2021 | 57.17 | 57.37 | 56.63 | 57.25 | 2,476,417 | +0.14(+0.24%) |
Aug 31, 2021 | 56.80 | 57.15 | 56.13 | 57.11 | 4,751,991 | +0.51(+0.89%) |
Aug 30, 2021 | 56.31 | 56.84 | 56.12 | 56.61 | 2,714,287 | -0.11(-0.19%) |
Aug 27, 2021 | 56.53 | 56.81 | 56.31 | 56.71 | 1,982,610 | +0.05(+0.09%) |
Aug 26, 2021 | 57.26 | 57.26 | 56.41 | 56.66 | 2,726,784 | -0.68(-1.19%) |
Aug 25, 2021 | 58.12 | 58.15 | 57.26 | 57.34 | 2,923,259 | -0.91(-1.55%) |
Aug 24, 2021 | 59.00 | 59.00 | 58.03 | 58.25 | 1,680,203 | -0.66(-1.13%) |
Aug 23, 2021 | 59.29 | 59.29 | 58.77 | 58.91 | 1,266,686 | -0.39(-0.65%) |
Aug 20, 2021 | 59.50 | 59.89 | 59.10 | 59.29 | 2,099,452 | -0.06(-0.11%) |
Aug 19, 2021 | 58.70 | 59.59 | 58.66 | 59.36 | 1,753,947 | +0.65(+1.11%) |
Aug 18, 2021 | 60.04 | 60.11 | 58.66 | 58.70 | 2,618,388 | -1.34(-2.22%) |
Aug 17, 2021 | 59.31 | 60.11 | 59.22 | 60.04 | 2,232,409 | +0.87(+1.47%) |
Aug 16, 2021 | 58.83 | 59.38 | 58.83 | 59.17 | 1,646,332 | +0.40(+0.69%) |
Aug 13, 2021 | 58.09 | 58.86 | 57.83 | 58.77 | 1,492,880 | +1.04(+1.80%) |
Aug 12, 2021 | 57.82 | 57.91 | 57.59 | 57.73 | 1,495,597 | -0.04(-0.08%) |
Aug 11, 2021 | 57.65 | 58.15 | 57.62 | 57.77 | 1,564,092 | +0.24(+0.42%) |
Aug 10, 2021 | 56.88 | 57.55 | 56.69 | 57.53 | 1,902,115 | +0.57(+1.01%) |
Aug 09, 2021 | 56.90 | 57.24 | 56.61 | 56.96 | 2,123,184 | +0.30(+0.52%) |
Aug 06, 2021 | 55.95 | 56.94 | 55.93 | 56.66 | 2,344,591 | +0.64(+1.14%) |
Aug 05, 2021 | 55.99 | 56.65 | 55.65 | 56.02 | 4,048,809 | +0.44(+0.79%) |
Aug 04, 2021 | 56.96 | 57.02 | 55.58 | 55.58 | 3,680,350 | -1.42(-2.50%) |
Aug 03, 2021 | 56.87 | 57.58 | 56.69 | 57.01 | 2,858,316 | +0.17(+0.30%) |
Aug 02, 2021 | 56.83 | 57.13 | 56.67 | 56.84 | 2,428,891 | +0.05(+0.09%) |
Jul 30, 2021 | 56.63 | 57.30 | 56.52 | 56.78 | 5,048,855 | +0.27(+0.48%) |
Jul 29, 2021 | 56.61 | 56.82 | 56.40 | 56.52 | 1,508,979 | +0.10(+0.17%) |
Jul 28, 2021 | 56.92 | 57.13 | 56.27 | 56.42 | 1,894,445 | -0.68(-1.19%) |
Jul 27, 2021 | 56.71 | 57.46 | 56.55 | 57.10 | 1,520,001 | +0.41(+0.73%) |
Jul 26, 2021 | 56.75 | 57.06 | 56.63 | 56.69 | 1,567,532 | -0.16(-0.28%) |
Jul 23, 2021 | 56.33 | 57.07 | 56.06 | 56.85 | 1,444,332 | +0.59(+1.05%) |
Jul 22, 2021 | 56.54 | 56.76 | 56.04 | 56.26 | 2,555,217 | -0.48(-0.85%) |
Jul 21, 2021 | 57.71 | 57.81 | 56.74 | 56.74 | 1,806,997 | -0.98(-1.69%) |
Jul 20, 2021 | 58.23 | 58.79 | 57.65 | 57.72 | 2,522,719 | -0.37(-0.63%) |
Jul 19, 2021 | 57.66 | 58.16 | 56.97 | 58.08 | 2,033,913 | +0.49(+0.86%) |
Jul 16, 2021 | 57.50 | 57.78 | 57.25 | 57.59 | 1,848,575 | +0.33(+0.58%) |
Jul 15, 2021 | 56.61 | 57.30 | 56.42 | 57.26 | 1,859,128 | +0.61(+1.08%) |
Jul 14, 2021 | 56.55 | 56.89 | 56.02 | 56.65 | 1,986,379 | +0.04(+0.08%) |
Jul 13, 2021 | 57.11 | 57.36 | 56.41 | 56.61 | 2,177,999 | -0.55(-0.96%) |
Jul 12, 2021 | 57.47 | 57.56 | 56.93 | 57.15 | 1,687,242 | -0.46(-0.79%) |
Jul 09, 2021 | 57.43 | 57.84 | 57.41 | 57.61 | 1,621,243 | +0.25(+0.44%) |
Jul 08, 2021 | 57.46 | 58.09 | 57.17 | 57.36 | 1,463,337 | -0.15(-0.26%) |
Jul 07, 2021 | 57.03 | 57.86 | 56.93 | 57.51 | 1,937,606 | +0.39(+0.69%) |
Jul 06, 2021 | 57.22 | 57.28 | 56.64 | 57.12 | 2,106,535 | -0.26(-0.45%) |
Jul 02, 2021 | 57.62 | 57.68 | 57.15 | 57.38 | 1,937,354 | +0.04(+0.08%) |