Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.19 | 56.19 | 55.07 | 55.06 | 33,177 | -0.89(-1.59%) |
Sep 29, 2021 | 55.85 | 56.22 | 55.75 | 55.96 | 43,633 | +0.33(+0.60%) |
Sep 28, 2021 | 56.30 | 56.30 | 55.63 | 55.62 | 99,542 | -0.82(-1.46%) |
Sep 27, 2021 | 56.37 | 56.73 | 56.37 | 56.45 | 23,492 | +0.05(+0.09%) |
Sep 24, 2021 | 56.29 | 56.47 | 56.29 | 56.40 | 17,483 | +0.02(+0.03%) |
Sep 23, 2021 | 56.02 | 56.60 | 56.02 | 56.38 | 21,127 | +0.55(+0.99%) |
Sep 22, 2021 | 55.82 | 56.07 | 55.66 | 55.83 | 18,055 | +0.40(+0.73%) |
Sep 21, 2021 | 55.81 | 55.95 | 55.42 | 55.43 | 21,202 | -0.12(-0.21%) |
Sep 20, 2021 | 55.56 | 55.66 | 54.97 | 55.55 | 36,735 | -0.76(-1.35%) |
Sep 17, 2021 | 56.72 | 56.72 | 56.27 | 56.31 | 33,909 | -0.42(-0.74%) |
Sep 16, 2021 | 56.90 | 56.90 | 56.42 | 56.73 | 22,730 | -0.16(-0.28%) |
Sep 15, 2021 | 56.56 | 57.02 | 56.56 | 56.89 | 69,085 | +0.37(+0.66%) |
Sep 14, 2021 | 57.10 | 57.10 | 56.35 | 56.51 | 17,288 | -0.36(-0.64%) |
Sep 13, 2021 | 56.93 | 57.03 | 56.68 | 56.88 | 25,173 | +0.22(+0.39%) |
Sep 10, 2021 | 57.28 | 57.28 | 56.66 | 56.66 | 13,951 | -0.36(-0.64%) |
Sep 09, 2021 | 57.29 | 57.50 | 57.02 | 57.02 | 21,546 | -0.42(-0.72%) |
Sep 08, 2021 | 57.30 | 57.44 | 57.30 | 57.44 | 37,614 | +0.06(+0.11%) |
Sep 07, 2021 | 57.83 | 57.83 | 57.38 | 57.38 | 17,899 | -0.51(-0.88%) |
Sep 03, 2021 | 57.95 | 57.95 | 57.79 | 57.89 | 16,010 | -0.07(-0.13%) |
Sep 02, 2021 | 57.82 | 57.96 | 57.79 | 57.96 | 25,992 | +0.35(+0.61%) |
Sep 01, 2021 | 57.73 | 57.74 | 57.54 | 57.61 | 6,885 | -0.05(-0.08%) |
Aug 31, 2021 | 57.77 | 57.77 | 57.60 | 57.66 | 19,712 | -0.02(-0.03%) |
Aug 30, 2021 | 57.72 | 57.80 | 57.59 | 57.68 | 28,801 | +0.16(+0.27%) |
Aug 27, 2021 | 57.22 | 57.62 | 57.22 | 57.52 | 153,222 | +0.32(+0.57%) |
Aug 26, 2021 | 57.59 | 57.59 | 57.20 | 57.20 | 19,913 | -0.30(-0.51%) |
Aug 25, 2021 | 57.34 | 57.60 | 57.34 | 57.49 | 24,688 | +0.14(+0.24%) |
Aug 24, 2021 | 57.57 | 57.57 | 57.36 | 57.36 | 10,458 | -0.12(-0.20%) |
Aug 23, 2021 | 57.59 | 57.63 | 57.47 | 57.47 | 17,449 | +0.15(+0.26%) |
Aug 20, 2021 | 57.03 | 57.39 | 57.03 | 57.32 | 12,558 | +0.43(+0.75%) |
Aug 19, 2021 | 56.49 | 57.04 | 56.33 | 56.89 | 23,879 | +0.08(+0.14%) |
Aug 18, 2021 | 57.39 | 57.40 | 56.81 | 56.81 | 17,522 | -0.67(-1.17%) |
Aug 17, 2021 | 57.50 | 57.56 | 57.11 | 57.48 | 34,973 | -0.25(-0.44%) |
Aug 16, 2021 | 57.42 | 57.74 | 57.27 | 57.74 | 19,666 | +0.25(+0.44%) |
Aug 13, 2021 | 57.46 | 57.50 | 57.37 | 57.49 | 112,538 | +0.15(+0.26%) |
Aug 12, 2021 | 57.35 | 57.35 | 57.16 | 57.34 | 11,637 | +0.12(+0.21%) |
Aug 11, 2021 | 56.99 | 57.24 | 56.99 | 57.22 | 16,929 | +0.31(+0.55%) |
Aug 10, 2021 | 56.74 | 56.95 | 56.74 | 56.90 | 13,140 | +0.24(+0.42%) |
Aug 09, 2021 | 56.73 | 56.73 | 56.59 | 56.66 | 31,613 | -0.03(-0.06%) |
Aug 06, 2021 | 56.72 | 56.77 | 56.68 | 56.70 | 19,572 | +0.20(+0.35%) |
Aug 05, 2021 | 56.48 | 56.50 | 56.37 | 56.50 | 12,215 | +0.24(+0.42%) |
Aug 04, 2021 | 56.53 | 56.53 | 56.26 | 56.26 | 16,201 | -0.41(-0.72%) |
Aug 03, 2021 | 56.30 | 56.69 | 56.14 | 56.67 | 21,023 | +0.44(+0.77%) |
Aug 02, 2021 | 56.42 | 56.65 | 56.21 | 56.23 | 38,862 | -0.05(-0.08%) |
Jul 30, 2021 | 56.34 | 56.58 | 56.26 | 56.28 | 19,893 | -0.18(-0.32%) |
Jul 29, 2021 | 56.46 | 56.60 | 56.42 | 56.46 | 25,191 | +0.37(+0.67%) |
Jul 28, 2021 | 56.33 | 56.33 | 56.04 | 56.09 | 282,015 | -0.19(-0.34%) |
Jul 27, 2021 | 56.21 | 56.21 | 56.00 | 56.28 | 26,929 | -0.08(-0.14%) |
Jul 26, 2021 | 56.24 | 56.36 | 56.19 | 56.36 | 31,902 | +0.11(+0.20%) |
Jul 23, 2021 | 56.11 | 56.30 | 55.99 | 56.25 | 21,614 | +0.44(+0.79%) |
Jul 22, 2021 | 55.93 | 55.93 | 55.72 | 55.80 | 27,050 | -0.09(-0.16%) |
Jul 21, 2021 | 55.79 | 55.95 | 55.78 | 55.89 | 15,924 | +0.33(+0.58%) |
Jul 20, 2021 | 55.00 | 55.74 | 54.95 | 55.57 | 37,240 | +0.72(+1.31%) |
Jul 19, 2021 | 55.19 | 55.25 | 54.53 | 54.85 | 58,043 | -0.90(-1.61%) |
Jul 16, 2021 | 56.26 | 56.26 | 55.72 | 55.75 | 12,597 | -0.29(-0.51%) |
Jul 15, 2021 | 55.82 | 56.03 | 55.81 | 56.03 | 30,265 | +0.06(+0.11%) |
Jul 14, 2021 | 56.05 | 56.08 | 55.88 | 55.97 | 37,624 | +0.18(+0.33%) |
Jul 13, 2021 | 56.02 | 56.05 | 55.79 | 55.79 | 16,769 | -0.29(-0.52%) |
Jul 12, 2021 | 55.88 | 56.08 | 55.75 | 56.08 | 25,611 | +0.17(+0.31%) |
Jul 09, 2021 | 55.57 | 55.95 | 55.57 | 55.91 | 24,114 | +0.69(+1.25%) |
Jul 08, 2021 | 55.04 | 55.39 | 55.04 | 55.22 | 21,601 | -0.49(-0.89%) |
Jul 07, 2021 | 55.45 | 55.75 | 55.45 | 55.71 | 20,672 | +0.28(+0.51%) |
Jul 06, 2021 | 55.77 | 55.77 | 55.14 | 55.43 | 21,517 | -0.36(-0.64%) |
Jul 02, 2021 | 55.70 | 55.79 | 55.57 | 55.79 | 16,657 | +0.25(+0.45%) |