Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.02 | 57.04 | 55.99 | 55.98 | 166,173 | -0.91(-1.60%) |
Sep 29, 2021 | 56.78 | 57.16 | 56.64 | 56.89 | 151,475 | +0.32(+0.56%) |
Sep 28, 2021 | 57.16 | 57.19 | 56.51 | 56.57 | 411,380 | -0.83(-1.45%) |
Sep 27, 2021 | 57.44 | 57.71 | 57.40 | 57.40 | 65,497 | -0.05(-0.09%) |
Sep 24, 2021 | 57.33 | 57.63 | 57.33 | 57.45 | 98,487 | +0.01(+0.01%) |
Sep 23, 2021 | 57.17 | 57.68 | 57.14 | 57.44 | 176,755 | +0.54(+0.95%) |
Sep 22, 2021 | 56.91 | 57.17 | 56.72 | 56.91 | 122,116 | +0.37(+0.65%) |
Sep 21, 2021 | 56.85 | 57.05 | 56.53 | 56.54 | 83,912 | -0.07(-0.13%) |
Sep 20, 2021 | 56.66 | 56.89 | 56.02 | 56.62 | 157,758 | -0.78(-1.35%) |
Sep 17, 2021 | 57.78 | 57.78 | 57.36 | 57.39 | 210,681 | -0.44(-0.76%) |
Sep 16, 2021 | 58.03 | 58.11 | 57.53 | 57.83 | 70,116 | -0.16(-0.28%) |
Sep 15, 2021 | 57.62 | 58.15 | 57.60 | 58.00 | 81,255 | +0.41(+0.71%) |
Sep 14, 2021 | 58.18 | 58.18 | 57.50 | 57.59 | 77,829 | -0.38(-0.66%) |
Sep 13, 2021 | 58.18 | 58.23 | 57.72 | 57.97 | 154,898 | +0.18(+0.32%) |
Sep 10, 2021 | 58.39 | 58.39 | 57.78 | 57.79 | 114,662 | -0.34(-0.58%) |
Sep 09, 2021 | 58.48 | 58.62 | 58.13 | 58.13 | 166,964 | -0.45(-0.77%) |
Sep 08, 2021 | 58.40 | 58.57 | 58.32 | 58.58 | 100,571 | +0.11(+0.19%) |
Sep 07, 2021 | 58.94 | 58.94 | 58.46 | 58.46 | 80,873 | -0.51(-0.87%) |
Sep 03, 2021 | 59.00 | 59.07 | 58.87 | 58.97 | 115,288 | -0.09(-0.15%) |
Sep 02, 2021 | 58.94 | 59.06 | 58.87 | 59.06 | 127,830 | +0.35(+0.60%) |
Sep 01, 2021 | 58.84 | 58.84 | 58.62 | 58.71 | 137,137 | -0.08(-0.14%) |
Aug 31, 2021 | 58.81 | 58.88 | 58.71 | 58.80 | 80,114 | -0.00(-0.01%) |
Aug 30, 2021 | 58.75 | 58.90 | 58.67 | 58.80 | 311,056 | +0.20(+0.34%) |
Aug 27, 2021 | 58.43 | 58.67 | 58.38 | 58.60 | 251,585 | +0.28(+0.47%) |
Aug 26, 2021 | 58.54 | 58.59 | 58.31 | 58.32 | 94,778 | -0.22(-0.38%) |
Aug 25, 2021 | 58.54 | 58.69 | 58.42 | 58.55 | 119,622 | +0.06(+0.10%) |
Aug 24, 2021 | 58.71 | 58.71 | 58.49 | 58.49 | 90,834 | -0.15(-0.25%) |
Aug 23, 2021 | 58.69 | 58.85 | 58.57 | 58.64 | 64,332 | +0.12(+0.20%) |
Aug 20, 2021 | 58.20 | 58.59 | 58.20 | 58.52 | 85,184 | +0.40(+0.69%) |
Aug 19, 2021 | 57.63 | 58.28 | 57.63 | 58.12 | 186,044 | +0.15(+0.25%) |
Aug 18, 2021 | 58.53 | 58.69 | 57.96 | 57.97 | 84,880 | -0.71(-1.21%) |
Aug 17, 2021 | 58.62 | 58.74 | 58.31 | 58.68 | 90,631 | -0.22(-0.37%) |
Aug 16, 2021 | 58.44 | 58.90 | 58.38 | 58.90 | 149,743 | +0.34(+0.57%) |
Aug 13, 2021 | 58.42 | 58.58 | 58.42 | 58.57 | 46,953 | +0.17(+0.29%) |
Aug 12, 2021 | 58.29 | 58.40 | 58.20 | 58.40 | 90,302 | +0.14(+0.25%) |
Aug 11, 2021 | 58.15 | 58.28 | 58.15 | 58.25 | 97,817 | +0.26(+0.44%) |
Aug 10, 2021 | 57.76 | 58.01 | 57.73 | 57.99 | 167,190 | +0.25(+0.43%) |
Aug 09, 2021 | 57.81 | 57.81 | 57.66 | 57.75 | 63,971 | +0.00(+0.00%) |
Aug 06, 2021 | 57.76 | 57.83 | 57.70 | 57.75 | 44,261 | +0.13(+0.22%) |
Aug 05, 2021 | 57.53 | 57.64 | 57.47 | 57.62 | 39,924 | +0.24(+0.42%) |
Aug 04, 2021 | 57.63 | 57.70 | 57.38 | 57.38 | 80,710 | -0.44(-0.76%) |
Aug 03, 2021 | 57.48 | 57.83 | 57.30 | 57.82 | 64,604 | +0.46(+0.80%) |
Aug 02, 2021 | 57.55 | 57.75 | 57.33 | 57.36 | 159,859 | -0.06(-0.11%) |
Jul 30, 2021 | 57.44 | 57.67 | 57.37 | 57.42 | 71,497 | -0.13(-0.23%) |
Jul 29, 2021 | 57.53 | 57.67 | 57.52 | 57.55 | 65,241 | +0.33(+0.57%) |
Jul 28, 2021 | 57.37 | 57.41 | 57.17 | 57.22 | 206,501 | -0.22(-0.39%) |
Jul 27, 2021 | 57.30 | 57.47 | 57.12 | 57.45 | 108,963 | -0.03(-0.05%) |
Jul 26, 2021 | 57.34 | 57.50 | 57.25 | 57.48 | 167,361 | +0.07(+0.12%) |
Jul 23, 2021 | 57.13 | 57.45 | 57.10 | 57.41 | 81,948 | +0.45(+0.79%) |
Jul 22, 2021 | 56.99 | 57.02 | 56.82 | 56.96 | 129,377 | -0.03(-0.05%) |
Jul 21, 2021 | 56.90 | 57.03 | 56.87 | 56.99 | 100,072 | +0.34(+0.60%) |
Jul 20, 2021 | 56.17 | 56.87 | 56.09 | 56.64 | 174,340 | +0.60(+1.07%) |
Jul 19, 2021 | 56.32 | 56.38 | 55.67 | 56.05 | 174,344 | -0.82(-1.44%) |
Jul 16, 2021 | 57.34 | 57.34 | 56.82 | 56.86 | 99,437 | -0.27(-0.47%) |
Jul 15, 2021 | 56.84 | 57.13 | 56.84 | 57.13 | 124,333 | +0.03(+0.06%) |
Jul 14, 2021 | 57.03 | 57.15 | 56.88 | 57.10 | 78,009 | +0.24(+0.42%) |
Jul 13, 2021 | 56.99 | 57.10 | 56.84 | 56.86 | 49,887 | -0.20(-0.34%) |
Jul 12, 2021 | 56.79 | 57.08 | 56.79 | 57.06 | 48,894 | +0.16(+0.28%) |
Jul 09, 2021 | 56.54 | 56.95 | 56.54 | 56.90 | 54,481 | +0.61(+1.09%) |
Jul 08, 2021 | 56.11 | 56.43 | 56.08 | 56.29 | 132,484 | -0.46(-0.81%) |
Jul 07, 2021 | 56.44 | 56.78 | 56.44 | 56.75 | 87,512 | +0.33(+0.58%) |
Jul 06, 2021 | 56.66 | 56.69 | 56.11 | 56.43 | 70,423 | -0.32(-0.57%) |
Jul 02, 2021 | 56.50 | 56.78 | 56.49 | 56.75 | 89,917 | +0.34(+0.60%) |