Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.22 | 59.95 | 58.04 | 57.98 | 203,115 | -0.74(-1.26%) |
Sep 29, 2021 | 57.81 | 59.02 | 57.51 | 58.72 | 157,007 | +1.04(+1.81%) |
Sep 28, 2021 | 57.85 | 58.20 | 57.29 | 57.68 | 175,497 | -0.16(-0.29%) |
Sep 27, 2021 | 57.64 | 58.40 | 57.64 | 57.84 | 140,176 | +0.40(+0.70%) |
Sep 24, 2021 | 56.83 | 57.94 | 56.57 | 57.44 | 93,510 | +0.58(+1.02%) |
Sep 23, 2021 | 56.54 | 57.41 | 56.36 | 56.86 | 112,659 | +0.63(+1.12%) |
Sep 22, 2021 | 55.55 | 56.80 | 55.38 | 56.23 | 91,678 | +0.97(+1.76%) |
Sep 21, 2021 | 55.15 | 55.90 | 54.81 | 55.26 | 144,884 | +0.71(+1.29%) |
Sep 20, 2021 | 54.36 | 55.15 | 53.96 | 54.55 | 211,413 | -0.85(-1.54%) |
Sep 17, 2021 | 55.44 | 56.24 | 54.51 | 55.40 | 378,520 | +0.09(+0.17%) |
Sep 16, 2021 | 55.71 | 55.71 | 54.78 | 55.31 | 165,129 | -0.59(-1.05%) |
Sep 15, 2021 | 55.01 | 55.90 | 54.56 | 55.90 | 115,414 | +0.85(+1.55%) |
Sep 14, 2021 | 55.86 | 56.24 | 54.70 | 55.05 | 127,437 | -0.58(-1.04%) |
Sep 13, 2021 | 56.46 | 56.46 | 55.10 | 55.62 | 131,018 | -0.59(-1.05%) |
Sep 10, 2021 | 56.66 | 56.77 | 55.91 | 56.22 | 109,821 | -0.15(-0.27%) |
Sep 09, 2021 | 56.83 | 57.05 | 56.34 | 56.37 | 103,064 | -0.38(-0.67%) |
Sep 08, 2021 | 55.62 | 56.86 | 55.62 | 56.75 | 125,632 | +0.94(+1.68%) |
Sep 07, 2021 | 56.58 | 56.65 | 55.77 | 55.82 | 89,922 | -0.87(-1.53%) |
Sep 03, 2021 | 57.23 | 57.23 | 56.23 | 56.68 | 79,791 | -0.57(-1.00%) |
Sep 02, 2021 | 58.30 | 58.30 | 57.14 | 57.26 | 102,624 | -0.53(-0.91%) |
Sep 01, 2021 | 57.76 | 58.16 | 57.09 | 57.78 | 92,962 | +0.40(+0.70%) |
Aug 31, 2021 | 57.92 | 58.04 | 57.25 | 57.38 | 103,465 | -0.46(-0.79%) |
Aug 30, 2021 | 58.80 | 58.80 | 57.75 | 57.84 | 126,243 | -0.49(-0.84%) |
Aug 27, 2021 | 56.89 | 58.64 | 56.89 | 58.33 | 186,925 | +1.65(+2.91%) |
Aug 26, 2021 | 56.06 | 56.75 | 55.49 | 56.68 | 119,225 | +0.96(+1.72%) |
Aug 25, 2021 | 56.08 | 56.23 | 55.72 | 55.72 | 121,415 | -0.33(-0.59%) |
Aug 24, 2021 | 55.21 | 56.30 | 54.99 | 56.05 | 170,935 | +1.19(+2.16%) |
Aug 23, 2021 | 54.38 | 55.05 | 53.91 | 54.87 | 130,288 | +0.72(+1.33%) |
Aug 20, 2021 | 53.23 | 54.67 | 53.14 | 54.15 | 344,830 | +0.83(+1.56%) |
Aug 19, 2021 | 53.35 | 54.34 | 53.05 | 53.32 | 133,439 | -0.44(-0.81%) |
Aug 18, 2021 | 54.04 | 54.64 | 53.74 | 53.76 | 103,526 | -0.32(-0.59%) |
Aug 17, 2021 | 53.45 | 54.19 | 53.38 | 54.07 | 159,204 | +0.19(+0.36%) |
Aug 16, 2021 | 53.50 | 54.35 | 53.22 | 53.88 | 150,234 | +0.22(+0.41%) |
Aug 13, 2021 | 54.31 | 54.51 | 53.63 | 53.66 | 87,547 | -0.78(-1.44%) |
Aug 12, 2021 | 54.77 | 54.99 | 53.94 | 54.45 | 145,892 | +0.01(+0.02%) |
Aug 11, 2021 | 54.22 | 54.45 | 53.38 | 54.44 | 203,102 | +0.40(+0.74%) |
Aug 10, 2021 | 53.73 | 54.20 | 53.69 | 54.04 | 77,689 | +0.30(+0.56%) |
Aug 09, 2021 | 53.14 | 53.79 | 52.79 | 53.74 | 114,012 | +0.29(+0.55%) |
Aug 06, 2021 | 53.95 | 54.23 | 53.14 | 53.45 | 96,521 | -0.11(-0.20%) |
Aug 05, 2021 | 52.60 | 53.55 | 52.41 | 53.55 | 214,959 | +1.39(+2.66%) |
Aug 04, 2021 | 51.63 | 52.32 | 51.15 | 52.17 | 127,778 | -0.03(-0.05%) |
Aug 03, 2021 | 53.35 | 53.58 | 51.87 | 52.20 | 145,947 | -1.28(-2.39%) |
Aug 02, 2021 | 54.17 | 54.85 | 53.37 | 53.47 | 179,169 | -0.32(-0.59%) |
Jul 30, 2021 | 54.27 | 55.13 | 53.54 | 53.79 | 233,036 | -0.55(-1.01%) |
Jul 29, 2021 | 54.44 | 54.79 | 54.07 | 54.34 | 306,583 | +0.35(+0.64%) |
Jul 28, 2021 | 54.19 | 54.49 | 53.09 | 53.99 | 183,056 | +0.14(+0.25%) |
Jul 27, 2021 | 53.50 | 54.09 | 52.90 | 53.86 | 135,622 | +0.45(+0.84%) |
Jul 26, 2021 | 53.66 | 54.55 | 53.08 | 53.41 | 242,518 | +0.26(+0.50%) |
Jul 23, 2021 | 52.58 | 53.69 | 52.58 | 53.14 | 181,198 | +1.10(+2.12%) |
Jul 22, 2021 | 53.15 | 55.68 | 51.65 | 52.04 | 596,335 | +0.79(+1.55%) |
Jul 21, 2021 | 50.65 | 52.20 | 50.65 | 51.25 | 108,185 | +0.52(+1.02%) |
Jul 20, 2021 | 50.00 | 51.50 | 50.00 | 50.73 | 134,215 | +0.88(+1.76%) |
Jul 19, 2021 | 50.60 | 50.95 | 49.34 | 49.85 | 144,020 | -1.65(-3.20%) |
Jul 16, 2021 | 51.62 | 51.89 | 51.05 | 51.50 | 83,796 | +0.27(+0.53%) |
Jul 15, 2021 | 50.36 | 51.39 | 50.18 | 51.23 | 88,512 | +0.58(+1.15%) |
Jul 14, 2021 | 50.93 | 51.16 | 49.85 | 50.65 | 126,892 | +0.02(+0.04%) |
Jul 13, 2021 | 51.55 | 52.16 | 50.59 | 50.63 | 114,134 | -1.28(-2.46%) |
Jul 12, 2021 | 51.12 | 51.95 | 50.96 | 51.90 | 149,097 | +0.78(+1.53%) |
Jul 09, 2021 | 50.37 | 51.35 | 50.10 | 51.12 | 138,280 | +1.46(+2.94%) |
Jul 08, 2021 | 49.72 | 50.60 | 49.11 | 49.66 | 156,682 | -1.08(-2.12%) |
Jul 07, 2021 | 50.54 | 51.18 | 50.15 | 50.74 | 134,187 | +0.16(+0.32%) |
Jul 06, 2021 | 51.37 | 51.37 | 50.04 | 50.57 | 131,541 | -0.75(-1.46%) |
Jul 02, 2021 | 52.38 | 53.29 | 51.27 | 51.32 | 84,098 | -1.08(-2.05%) |