Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.90 | 57.31 | 56.00 | 55.97 | 236,631 | -0.54(-0.96%) |
Sep 29, 2021 | 55.83 | 56.84 | 55.70 | 56.51 | 154,595 | +0.82(+1.47%) |
Sep 28, 2021 | 55.90 | 56.19 | 55.42 | 55.69 | 131,691 | -0.33(-0.59%) |
Sep 27, 2021 | 56.77 | 57.26 | 55.97 | 56.02 | 144,846 | -0.75(-1.32%) |
Sep 24, 2021 | 56.67 | 57.36 | 56.55 | 56.77 | 178,485 | +0.16(+0.29%) |
Sep 23, 2021 | 56.54 | 57.30 | 56.46 | 56.61 | 149,905 | +0.28(+0.49%) |
Sep 22, 2021 | 56.61 | 56.75 | 55.86 | 56.34 | 174,690 | +0.13(+0.24%) |
Sep 21, 2021 | 56.45 | 56.45 | 56.07 | 56.20 | 156,455 | -0.04(-0.07%) |
Sep 20, 2021 | 55.41 | 56.27 | 55.36 | 56.24 | 257,294 | +0.62(+1.11%) |
Sep 17, 2021 | 56.27 | 56.48 | 55.54 | 55.62 | 598,953 | -0.66(-1.18%) |
Sep 16, 2021 | 57.27 | 57.45 | 56.02 | 56.29 | 183,743 | -0.99(-1.72%) |
Sep 15, 2021 | 58.00 | 58.28 | 56.65 | 57.28 | 247,519 | -0.69(-1.20%) |
Sep 14, 2021 | 57.98 | 58.44 | 56.98 | 57.97 | 629,655 | +0.22(+0.38%) |
Sep 13, 2021 | 59.02 | 59.31 | 57.18 | 57.75 | 194,012 | -0.97(-1.65%) |
Sep 10, 2021 | 60.88 | 61.12 | 58.58 | 58.72 | 191,605 | -1.99(-3.28%) |
Sep 09, 2021 | 61.75 | 62.10 | 60.61 | 60.71 | 200,596 | -1.29(-2.08%) |
Sep 08, 2021 | 61.05 | 62.60 | 60.88 | 62.01 | 271,621 | +0.72(+1.18%) |
Sep 07, 2021 | 61.27 | 61.71 | 60.24 | 61.28 | 282,341 | +0.04(+0.06%) |
Sep 03, 2021 | 61.86 | 62.27 | 61.22 | 61.25 | 120,355 | -0.60(-0.97%) |
Sep 02, 2021 | 61.85 | 61.99 | 61.53 | 61.84 | 146,362 | +0.21(+0.34%) |
Sep 01, 2021 | 60.48 | 62.17 | 60.28 | 61.64 | 161,202 | +1.28(+2.12%) |
Aug 31, 2021 | 60.58 | 60.80 | 59.86 | 60.35 | 156,489 | -0.17(-0.28%) |
Aug 30, 2021 | 60.01 | 60.80 | 60.01 | 60.52 | 172,993 | +0.69(+1.16%) |
Aug 27, 2021 | 59.89 | 60.91 | 59.57 | 59.83 | 346,334 | +0.05(+0.08%) |
Aug 26, 2021 | 59.87 | 59.88 | 59.33 | 59.78 | 145,681 | -0.20(-0.33%) |
Aug 25, 2021 | 60.18 | 60.28 | 59.59 | 59.98 | 141,943 | +0.01(+0.02%) |
Aug 24, 2021 | 60.44 | 60.82 | 59.71 | 59.97 | 129,146 | -0.61(-1.00%) |
Aug 23, 2021 | 61.35 | 61.35 | 60.50 | 60.58 | 123,128 | -0.54(-0.89%) |
Aug 20, 2021 | 60.68 | 61.17 | 60.46 | 61.12 | 250,744 | +0.49(+0.81%) |
Aug 19, 2021 | 60.64 | 61.07 | 60.44 | 60.63 | 209,357 | -0.05(-0.08%) |
Aug 18, 2021 | 61.61 | 61.84 | 60.57 | 60.68 | 116,800 | -0.81(-1.31%) |
Aug 17, 2021 | 61.58 | 61.79 | 60.70 | 61.48 | 113,535 | -0.34(-0.55%) |
Aug 16, 2021 | 61.19 | 61.85 | 61.03 | 61.83 | 134,636 | +0.64(+1.04%) |
Aug 13, 2021 | 60.68 | 61.25 | 60.43 | 61.19 | 173,496 | +0.74(+1.23%) |
Aug 12, 2021 | 60.31 | 61.07 | 60.22 | 60.45 | 117,249 | -0.12(-0.20%) |
Aug 11, 2021 | 61.18 | 61.30 | 60.21 | 60.57 | 92,489 | -0.33(-0.55%) |
Aug 10, 2021 | 61.14 | 61.16 | 60.61 | 60.90 | 132,741 | -0.03(-0.05%) |
Aug 09, 2021 | 61.54 | 61.60 | 60.16 | 60.93 | 138,595 | -0.59(-0.96%) |
Aug 06, 2021 | 62.28 | 62.67 | 61.33 | 61.52 | 199,422 | -0.77(-1.23%) |
Aug 05, 2021 | 61.50 | 62.29 | 61.33 | 62.29 | 122,743 | +1.14(+1.86%) |
Aug 04, 2021 | 60.42 | 61.31 | 60.13 | 61.16 | 153,130 | +0.35(+0.58%) |
Aug 03, 2021 | 59.98 | 60.84 | 59.98 | 60.81 | 249,287 | +0.96(+1.60%) |
Aug 02, 2021 | 59.25 | 59.98 | 59.07 | 59.85 | 188,613 | +0.53(+0.89%) |
Jul 30, 2021 | 60.01 | 60.70 | 59.05 | 59.32 | 473,352 | -0.06(-0.10%) |
Jul 29, 2021 | 57.94 | 60.04 | 57.94 | 59.38 | 196,206 | +1.11(+1.90%) |
Jul 28, 2021 | 58.39 | 58.64 | 57.85 | 58.27 | 169,364 | +0.08(+0.13%) |
Jul 27, 2021 | 57.63 | 58.25 | 57.41 | 58.19 | 137,339 | +0.54(+0.94%) |
Jul 26, 2021 | 57.45 | 57.70 | 57.18 | 57.65 | 161,230 | +0.19(+0.33%) |
Jul 23, 2021 | 56.55 | 57.51 | 56.08 | 57.46 | 171,013 | +1.05(+1.86%) |
Jul 22, 2021 | 56.16 | 56.93 | 56.16 | 56.41 | 142,460 | +0.02(+0.03%) |
Jul 21, 2021 | 57.16 | 57.34 | 56.33 | 56.40 | 176,595 | -0.77(-1.34%) |
Jul 20, 2021 | 56.66 | 58.11 | 56.66 | 57.16 | 284,279 | +0.83(+1.48%) |
Jul 19, 2021 | 56.91 | 57.32 | 55.70 | 56.33 | 237,376 | -0.97(-1.70%) |
Jul 16, 2021 | 55.92 | 57.80 | 55.92 | 57.30 | 202,724 | +1.67(+2.99%) |
Jul 15, 2021 | 54.78 | 55.67 | 54.54 | 55.64 | 140,849 | +0.80(+1.47%) |
Jul 14, 2021 | 54.95 | 55.13 | 54.40 | 54.83 | 146,040 | +0.09(+0.16%) |
Jul 13, 2021 | 55.14 | 55.40 | 54.68 | 54.75 | 146,995 | -0.43(-0.77%) |
Jul 12, 2021 | 54.83 | 55.30 | 54.26 | 55.17 | 154,563 | +0.32(+0.59%) |
Jul 09, 2021 | 54.46 | 55.02 | 54.15 | 54.85 | 142,475 | +0.61(+1.12%) |
Jul 08, 2021 | 54.80 | 55.34 | 54.14 | 54.25 | 196,583 | -0.86(-1.56%) |
Jul 07, 2021 | 53.66 | 55.33 | 53.66 | 55.11 | 192,248 | +1.34(+2.50%) |
Jul 06, 2021 | 53.75 | 53.78 | 52.64 | 53.76 | 153,006 | +0.18(+0.34%) |
Jul 02, 2021 | 53.35 | 53.89 | 53.10 | 53.58 | 123,296 | +0.52(+0.98%) |