Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.28 | 58.59 | 57.23 | 57.23 | 492,738 | -0.69(-1.18%) |
Sep 29, 2021 | 57.91 | 58.25 | 57.42 | 57.92 | 347,153 | -0.04(-0.07%) |
Sep 28, 2021 | 58.65 | 59.19 | 57.87 | 57.96 | 418,729 | -0.88(-1.49%) |
Sep 27, 2021 | 58.35 | 59.15 | 58.35 | 58.83 | 444,864 | +0.57(+0.98%) |
Sep 24, 2021 | 57.18 | 58.37 | 57.10 | 58.26 | 461,154 | +0.98(+1.72%) |
Sep 23, 2021 | 56.63 | 57.74 | 56.63 | 57.28 | 276,568 | +0.87(+1.54%) |
Sep 22, 2021 | 56.39 | 56.64 | 55.88 | 56.41 | 305,999 | +0.62(+1.11%) |
Sep 21, 2021 | 56.31 | 56.36 | 55.28 | 55.79 | 574,248 | -0.22(-0.40%) |
Sep 20, 2021 | 56.53 | 57.00 | 55.07 | 56.02 | 867,590 | -1.53(-2.67%) |
Sep 17, 2021 | 57.40 | 57.68 | 56.81 | 57.55 | 3,861,937 | +0.15(+0.27%) |
Sep 16, 2021 | 57.96 | 57.99 | 57.02 | 57.40 | 512,515 | -0.39(-0.67%) |
Sep 15, 2021 | 57.25 | 57.91 | 56.91 | 57.78 | 497,784 | +0.64(+1.11%) |
Sep 14, 2021 | 57.89 | 58.10 | 56.97 | 57.14 | 429,507 | -0.49(-0.85%) |
Sep 13, 2021 | 57.73 | 58.09 | 57.09 | 57.64 | 452,153 | +0.32(+0.56%) |
Sep 10, 2021 | 58.23 | 58.38 | 57.09 | 57.32 | 422,612 | -0.73(-1.26%) |
Sep 09, 2021 | 57.83 | 58.51 | 56.96 | 58.05 | 524,119 | +0.24(+0.42%) |
Sep 08, 2021 | 57.29 | 57.86 | 56.51 | 57.81 | 645,865 | +0.43(+0.76%) |
Sep 07, 2021 | 59.79 | 59.80 | 57.30 | 57.38 | 940,055 | -2.50(-4.17%) |
Sep 03, 2021 | 60.43 | 60.49 | 59.83 | 59.88 | 238,876 | -0.38(-0.62%) |
Sep 02, 2021 | 60.65 | 60.78 | 59.97 | 60.25 | 325,969 | -0.15(-0.26%) |
Sep 01, 2021 | 60.77 | 60.98 | 59.89 | 60.41 | 272,097 | -0.21(-0.35%) |
Aug 31, 2021 | 60.62 | 60.95 | 60.30 | 60.62 | 469,641 | +0.07(+0.11%) |
Aug 30, 2021 | 61.12 | 61.28 | 60.50 | 60.55 | 250,054 | -0.40(-0.65%) |
Aug 27, 2021 | 59.89 | 61.08 | 59.64 | 60.95 | 423,053 | +0.99(+1.66%) |
Aug 26, 2021 | 60.30 | 60.49 | 59.89 | 59.95 | 287,051 | -0.39(-0.64%) |
Aug 25, 2021 | 59.72 | 60.58 | 59.46 | 60.34 | 342,217 | +0.69(+1.15%) |
Aug 24, 2021 | 59.40 | 60.01 | 59.30 | 59.65 | 227,491 | +0.43(+0.73%) |
Aug 23, 2021 | 59.14 | 59.60 | 59.03 | 59.22 | 294,258 | +0.20(+0.34%) |
Aug 20, 2021 | 58.60 | 59.15 | 58.38 | 59.02 | 289,028 | +0.61(+1.04%) |
Aug 19, 2021 | 57.77 | 58.62 | 57.68 | 58.41 | 300,991 | +0.13(+0.22%) |
Aug 18, 2021 | 59.06 | 59.44 | 58.25 | 58.28 | 200,618 | -1.00(-1.69%) |
Aug 17, 2021 | 59.36 | 59.55 | 58.97 | 59.29 | 213,430 | -0.41(-0.68%) |
Aug 16, 2021 | 59.17 | 59.78 | 58.59 | 59.69 | 264,660 | +0.32(+0.54%) |
Aug 13, 2021 | 59.84 | 59.89 | 59.26 | 59.37 | 232,224 | -0.50(-0.84%) |
Aug 12, 2021 | 59.98 | 60.30 | 59.70 | 59.88 | 268,530 | -0.14(-0.24%) |
Aug 11, 2021 | 60.16 | 60.31 | 59.71 | 60.02 | 276,260 | +0.03(+0.05%) |
Aug 10, 2021 | 59.66 | 60.37 | 59.62 | 59.99 | 331,181 | +0.34(+0.57%) |
Aug 09, 2021 | 59.40 | 59.82 | 59.33 | 59.65 | 250,584 | +0.09(+0.15%) |
Aug 06, 2021 | 59.84 | 60.11 | 59.27 | 59.57 | 264,747 | +0.29(+0.49%) |
Aug 05, 2021 | 58.76 | 59.30 | 58.76 | 59.28 | 259,354 | +0.90(+1.54%) |
Aug 04, 2021 | 58.79 | 59.05 | 58.36 | 58.38 | 313,509 | -0.69(-1.18%) |
Aug 03, 2021 | 59.16 | 59.36 | 58.30 | 59.07 | 446,022 | +0.14(+0.23%) |
Aug 02, 2021 | 59.28 | 59.75 | 58.72 | 58.94 | 314,535 | +0.26(+0.44%) |
Jul 30, 2021 | 58.69 | 59.18 | 58.29 | 58.68 | 677,935 | -0.38(-0.64%) |
Jul 29, 2021 | 58.90 | 59.31 | 58.68 | 59.06 | 242,892 | +0.49(+0.84%) |
Jul 28, 2021 | 58.76 | 59.06 | 58.30 | 58.56 | 401,867 | -0.16(-0.28%) |
Jul 27, 2021 | 58.10 | 59.02 | 57.79 | 58.73 | 478,800 | +0.27(+0.46%) |
Jul 26, 2021 | 58.44 | 59.11 | 58.38 | 58.46 | 655,729 | -0.22(-0.38%) |
Jul 23, 2021 | 58.85 | 59.34 | 58.44 | 58.68 | 465,803 | +0.39(+0.66%) |
Jul 22, 2021 | 60.74 | 60.74 | 58.06 | 58.29 | 669,989 | -2.31(-3.81%) |
Jul 21, 2021 | 60.19 | 60.93 | 60.11 | 60.60 | 786,243 | +0.80(+1.34%) |
Jul 20, 2021 | 58.05 | 60.26 | 57.94 | 59.80 | 763,910 | +1.92(+3.32%) |
Jul 19, 2021 | 58.56 | 58.83 | 57.28 | 57.88 | 503,710 | -1.53(-2.58%) |
Jul 16, 2021 | 59.72 | 60.10 | 59.40 | 59.41 | 377,717 | -0.18(-0.31%) |
Jul 15, 2021 | 59.36 | 60.14 | 59.17 | 59.60 | 375,619 | -0.18(-0.31%) |
Jul 14, 2021 | 59.12 | 59.99 | 59.02 | 59.78 | 461,818 | +0.54(+0.91%) |
Jul 13, 2021 | 60.20 | 60.31 | 59.16 | 59.24 | 467,207 | -0.91(-1.51%) |
Jul 12, 2021 | 59.89 | 60.32 | 59.57 | 60.15 | 439,300 | +0.19(+0.32%) |
Jul 09, 2021 | 59.19 | 59.97 | 59.00 | 59.95 | 596,801 | +1.29(+2.20%) |
Jul 08, 2021 | 58.72 | 59.17 | 58.37 | 58.66 | 541,786 | -0.83(-1.40%) |
Jul 07, 2021 | 59.76 | 59.76 | 58.98 | 59.49 | 652,578 | +0.15(+0.26%) |
Jul 06, 2021 | 60.41 | 60.42 | 58.91 | 59.34 | 590,646 | -1.18(-1.95%) |
Jul 02, 2021 | 60.56 | 60.57 | 60.14 | 60.51 | 448,511 | +0.24(+0.40%) |