Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.59 | 54.69 | 53.55 | 53.55 | 115,228 | -0.79(-1.45%) |
Sep 29, 2021 | 54.98 | 55.16 | 54.31 | 54.34 | 85,229 | -0.42(-0.76%) |
Sep 28, 2021 | 55.06 | 55.35 | 54.60 | 54.75 | 102,123 | -0.28(-0.50%) |
Sep 27, 2021 | 53.86 | 55.40 | 53.86 | 55.03 | 61,334 | +1.34(+2.49%) |
Sep 24, 2021 | 53.12 | 53.94 | 53.07 | 53.69 | 32,397 | +0.20(+0.38%) |
Sep 23, 2021 | 52.88 | 53.87 | 52.86 | 53.49 | 162,221 | +1.17(+2.24%) |
Sep 22, 2021 | 52.16 | 52.97 | 52.16 | 52.32 | 74,974 | +0.84(+1.63%) |
Sep 21, 2021 | 52.20 | 52.23 | 50.90 | 51.48 | 61,985 | -0.28(-0.53%) |
Sep 20, 2021 | 51.72 | 52.02 | 50.97 | 51.76 | 54,146 | -1.69(-3.17%) |
Sep 17, 2021 | 54.34 | 54.34 | 53.05 | 53.45 | 123,394 | -1.07(-1.96%) |
Sep 16, 2021 | 54.99 | 54.99 | 54.17 | 54.52 | 128,169 | -0.75(-1.36%) |
Sep 15, 2021 | 54.33 | 55.28 | 54.33 | 55.28 | 31,554 | +1.26(+2.33%) |
Sep 14, 2021 | 55.20 | 55.20 | 53.96 | 54.02 | 42,520 | -0.86(-1.57%) |
Sep 13, 2021 | 55.38 | 55.38 | 54.56 | 54.88 | 32,888 | +0.09(+0.17%) |
Sep 10, 2021 | 55.20 | 55.52 | 54.79 | 54.79 | 49,128 | +0.08(+0.14%) |
Sep 09, 2021 | 54.46 | 55.18 | 54.46 | 54.71 | 182,411 | +0.17(+0.31%) |
Sep 08, 2021 | 55.19 | 55.30 | 54.35 | 54.54 | 65,444 | -0.78(-1.41%) |
Sep 07, 2021 | 55.53 | 55.71 | 55.27 | 55.32 | 97,372 | -0.43(-0.77%) |
Sep 03, 2021 | 56.09 | 56.16 | 55.54 | 55.75 | 37,768 | -0.24(-0.43%) |
Sep 02, 2021 | 55.91 | 56.32 | 55.74 | 55.99 | 138,020 | +0.15(+0.27%) |
Sep 01, 2021 | 55.92 | 56.04 | 55.04 | 55.84 | 74,250 | -0.05(-0.10%) |
Aug 31, 2021 | 56.38 | 56.38 | 55.61 | 55.89 | 29,037 | -0.39(-0.70%) |
Aug 30, 2021 | 56.77 | 56.77 | 56.28 | 56.29 | 29,713 | -0.30(-0.54%) |
Aug 27, 2021 | 55.50 | 56.80 | 55.50 | 56.59 | 37,764 | +1.38(+2.50%) |
Aug 26, 2021 | 55.80 | 55.87 | 55.12 | 55.21 | 57,999 | -0.59(-1.06%) |
Aug 25, 2021 | 55.50 | 56.07 | 55.35 | 55.80 | 40,524 | +0.24(+0.43%) |
Aug 24, 2021 | 55.09 | 55.77 | 55.09 | 55.56 | 45,160 | +0.92(+1.69%) |
Aug 23, 2021 | 54.19 | 54.87 | 54.19 | 54.64 | 81,285 | +1.01(+1.88%) |
Aug 20, 2021 | 53.34 | 53.80 | 53.16 | 53.63 | 48,201 | +0.38(+0.72%) |
Aug 19, 2021 | 53.74 | 53.81 | 53.01 | 53.24 | 85,746 | -1.36(-2.50%) |
Aug 18, 2021 | 54.88 | 55.45 | 54.61 | 54.61 | 77,912 | -0.57(-1.04%) |
Aug 17, 2021 | 55.88 | 55.88 | 54.48 | 55.18 | 69,051 | -1.16(-2.06%) |
Aug 16, 2021 | 56.47 | 56.55 | 55.59 | 56.34 | 345,458 | -0.69(-1.20%) |
Aug 13, 2021 | 57.08 | 57.35 | 56.93 | 57.03 | 35,297 | +0.00(+0.00%) |
Aug 12, 2021 | 57.04 | 57.12 | 56.13 | 57.03 | 42,222 | -0.12(-0.22%) |
Aug 11, 2021 | 56.64 | 57.15 | 56.32 | 57.15 | 57,444 | +0.94(+1.68%) |
Aug 10, 2021 | 54.88 | 56.35 | 54.88 | 56.21 | 101,966 | +1.42(+2.59%) |
Aug 09, 2021 | 54.40 | 54.89 | 54.15 | 54.79 | 70,810 | +0.13(+0.24%) |
Aug 06, 2021 | 54.23 | 54.80 | 54.17 | 54.66 | 49,954 | +0.81(+1.51%) |
Aug 05, 2021 | 54.06 | 54.48 | 53.82 | 53.85 | 177,409 | -0.01(-0.03%) |
Aug 04, 2021 | 54.90 | 54.94 | 53.86 | 53.86 | 211,741 | -1.28(-2.33%) |
Aug 03, 2021 | 54.52 | 55.15 | 53.80 | 55.14 | 91,590 | +0.70(+1.28%) |
Aug 02, 2021 | 55.50 | 56.21 | 54.42 | 54.45 | 518,212 | -0.73(-1.33%) |
Jul 30, 2021 | 55.15 | 55.99 | 55.02 | 55.18 | 45,152 | -0.18(-0.33%) |
Jul 29, 2021 | 54.83 | 55.57 | 54.83 | 55.36 | 271,836 | +1.05(+1.93%) |
Jul 28, 2021 | 53.98 | 54.57 | 53.42 | 54.31 | 58,362 | +0.39(+0.73%) |
Jul 27, 2021 | 53.78 | 54.21 | 53.05 | 53.92 | 95,950 | -0.10(-0.18%) |
Jul 26, 2021 | 53.20 | 54.02 | 53.20 | 54.02 | 37,031 | +0.86(+1.61%) |
Jul 23, 2021 | 53.31 | 53.31 | 52.62 | 53.16 | 36,282 | +0.29(+0.54%) |
Jul 22, 2021 | 53.24 | 53.24 | 52.47 | 52.87 | 67,184 | -0.36(-0.68%) |
Jul 21, 2021 | 52.80 | 53.52 | 52.80 | 53.24 | 80,391 | +0.82(+1.56%) |
Jul 20, 2021 | 51.40 | 52.65 | 51.08 | 52.42 | 145,218 | +1.17(+2.29%) |
Jul 19, 2021 | 51.44 | 51.51 | 50.62 | 51.24 | 238,951 | -1.32(-2.50%) |
Jul 16, 2021 | 54.29 | 54.29 | 52.49 | 52.56 | 110,756 | -1.44(-2.67%) |
Jul 15, 2021 | 53.79 | 54.56 | 53.68 | 54.00 | 83,820 | -0.12(-0.23%) |
Jul 14, 2021 | 54.67 | 55.10 | 54.05 | 54.12 | 70,942 | -0.25(-0.46%) |
Jul 13, 2021 | 55.10 | 55.10 | 54.26 | 54.37 | 43,462 | -0.87(-1.57%) |
Jul 12, 2021 | 54.66 | 55.43 | 54.49 | 55.24 | 53,054 | +0.16(+0.29%) |
Jul 09, 2021 | 54.30 | 55.17 | 54.30 | 55.08 | 55,489 | +1.65(+3.09%) |
Jul 08, 2021 | 53.30 | 53.97 | 52.83 | 53.43 | 66,873 | -0.95(-1.75%) |
Jul 07, 2021 | 53.88 | 54.44 | 53.52 | 54.38 | 113,980 | +0.60(+1.12%) |
Jul 06, 2021 | 55.07 | 55.07 | 53.42 | 53.78 | 378,714 | -1.25(-2.27%) |
Jul 02, 2021 | 55.19 | 55.19 | 54.73 | 55.03 | 95,435 | -0.09(-0.16%) |