Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.25 | 55.36 | 54.33 | 54.32 | 346,892 | -0.86(-1.55%) |
Sep 29, 2021 | 55.07 | 55.51 | 54.87 | 55.17 | 282,637 | +0.03(+0.05%) |
Sep 28, 2021 | 55.51 | 55.54 | 55.09 | 55.15 | 354,222 | -0.31(-0.56%) |
Sep 27, 2021 | 54.93 | 55.95 | 54.93 | 55.46 | 265,809 | +0.48(+0.88%) |
Sep 24, 2021 | 55.25 | 55.38 | 54.89 | 54.97 | 397,812 | -0.33(-0.59%) |
Sep 23, 2021 | 55.25 | 55.61 | 55.18 | 55.30 | 319,065 | +0.39(+0.71%) |
Sep 22, 2021 | 54.79 | 55.38 | 54.56 | 54.91 | 398,064 | +0.41(+0.75%) |
Sep 21, 2021 | 55.06 | 55.06 | 54.37 | 54.50 | 429,310 | -0.36(-0.66%) |
Sep 20, 2021 | 54.36 | 55.01 | 53.71 | 54.86 | 582,633 | -0.01(-0.02%) |
Sep 17, 2021 | 55.85 | 55.89 | 54.51 | 54.87 | 1,928,087 | -1.08(-1.92%) |
Sep 16, 2021 | 56.86 | 56.86 | 55.85 | 55.95 | 449,238 | -0.82(-1.45%) |
Sep 15, 2021 | 56.59 | 57.07 | 56.48 | 56.77 | 363,978 | +0.11(+0.19%) |
Sep 14, 2021 | 57.23 | 57.42 | 56.49 | 56.66 | 311,918 | -0.43(-0.75%) |
Sep 13, 2021 | 57.61 | 57.68 | 56.98 | 57.09 | 416,417 | -0.23(-0.40%) |
Sep 10, 2021 | 58.21 | 58.39 | 57.26 | 57.32 | 467,568 | -0.78(-1.35%) |
Sep 09, 2021 | 58.40 | 58.54 | 57.65 | 58.10 | 550,130 | -0.55(-0.93%) |
Sep 08, 2021 | 59.01 | 59.18 | 58.53 | 58.65 | 554,700 | -0.52(-0.88%) |
Sep 07, 2021 | 60.02 | 60.02 | 59.11 | 59.17 | 405,073 | -1.02(-1.70%) |
Sep 03, 2021 | 60.57 | 60.60 | 60.17 | 60.19 | 335,517 | -0.38(-0.63%) |
Sep 02, 2021 | 59.79 | 60.59 | 59.63 | 60.57 | 324,939 | +0.91(+1.53%) |
Sep 01, 2021 | 59.53 | 59.78 | 59.17 | 59.66 | 594,207 | +0.13(+0.21%) |
Aug 31, 2021 | 59.57 | 59.79 | 59.28 | 59.53 | 318,707 | -0.14(-0.23%) |
Aug 30, 2021 | 59.68 | 59.96 | 59.51 | 59.67 | 176,012 | +0.17(+0.29%) |
Aug 27, 2021 | 59.08 | 59.65 | 58.87 | 59.49 | 241,037 | +0.55(+0.93%) |
Aug 26, 2021 | 59.01 | 59.30 | 58.76 | 58.95 | 264,628 | -0.26(-0.43%) |
Aug 25, 2021 | 58.69 | 59.63 | 58.54 | 59.20 | 301,571 | +0.57(+0.96%) |
Aug 24, 2021 | 58.97 | 59.03 | 58.58 | 58.64 | 333,082 | -0.09(-0.16%) |
Aug 23, 2021 | 59.00 | 59.11 | 58.45 | 58.73 | 239,616 | -0.15(-0.25%) |
Aug 20, 2021 | 58.41 | 59.09 | 58.24 | 58.87 | 237,501 | +0.27(+0.47%) |
Aug 19, 2021 | 57.97 | 58.80 | 57.63 | 58.60 | 280,904 | +0.13(+0.22%) |
Aug 18, 2021 | 58.66 | 59.12 | 58.45 | 58.47 | 189,478 | -0.35(-0.59%) |
Aug 17, 2021 | 58.87 | 59.26 | 58.33 | 58.82 | 230,979 | -0.25(-0.42%) |
Aug 16, 2021 | 58.92 | 59.31 | 58.46 | 59.07 | 230,617 | -0.07(-0.12%) |
Aug 13, 2021 | 58.70 | 59.21 | 58.64 | 59.14 | 290,943 | +0.45(+0.76%) |
Aug 12, 2021 | 58.44 | 58.75 | 58.20 | 58.69 | 431,471 | +0.26(+0.45%) |
Aug 11, 2021 | 58.00 | 58.44 | 57.70 | 58.43 | 269,422 | +0.67(+1.15%) |
Aug 10, 2021 | 57.52 | 58.26 | 57.40 | 57.76 | 219,105 | +0.15(+0.25%) |
Aug 09, 2021 | 57.32 | 57.81 | 56.89 | 57.62 | 294,111 | +0.54(+0.94%) |
Aug 06, 2021 | 57.29 | 57.65 | 57.00 | 57.08 | 336,912 | +0.02(+0.03%) |
Aug 05, 2021 | 57.39 | 57.79 | 56.84 | 57.06 | 273,836 | -0.24(-0.43%) |
Aug 04, 2021 | 58.16 | 58.23 | 57.26 | 57.30 | 249,553 | -0.94(-1.62%) |
Aug 03, 2021 | 57.77 | 58.44 | 57.26 | 58.25 | 395,498 | +0.65(+1.13%) |
Aug 02, 2021 | 57.87 | 58.53 | 57.57 | 57.59 | 451,893 | -0.14(-0.25%) |
Jul 30, 2021 | 57.57 | 58.19 | 57.50 | 57.74 | 568,614 | -0.06(-0.11%) |
Jul 29, 2021 | 57.72 | 58.06 | 57.42 | 57.80 | 314,751 | +0.41(+0.71%) |
Jul 28, 2021 | 57.01 | 57.68 | 56.74 | 57.39 | 499,199 | +0.39(+0.68%) |
Jul 27, 2021 | 56.94 | 57.50 | 56.53 | 57.01 | 641,763 | -0.10(-0.17%) |
Jul 26, 2021 | 56.38 | 57.40 | 56.38 | 57.11 | 573,358 | +0.74(+1.32%) |
Jul 23, 2021 | 56.13 | 56.91 | 55.67 | 56.36 | 887,982 | -0.18(-0.32%) |
Jul 22, 2021 | 59.40 | 59.40 | 55.10 | 56.54 | 1,469,883 | -2.87(-4.83%) |
Jul 21, 2021 | 60.08 | 60.40 | 59.40 | 59.41 | 553,215 | -0.33(-0.56%) |
Jul 20, 2021 | 59.67 | 60.68 | 59.53 | 59.75 | 678,622 | +0.18(+0.30%) |
Jul 19, 2021 | 59.62 | 60.02 | 58.95 | 59.57 | 697,606 | -0.65(-1.08%) |
Jul 16, 2021 | 60.73 | 60.84 | 59.93 | 60.22 | 420,678 | -0.39(-0.64%) |
Jul 15, 2021 | 60.56 | 60.87 | 60.39 | 60.61 | 344,561 | -0.27(-0.45%) |
Jul 14, 2021 | 60.40 | 61.05 | 60.18 | 60.88 | 380,914 | +0.33(+0.55%) |
Jul 13, 2021 | 60.91 | 61.24 | 60.42 | 60.54 | 380,735 | -0.53(-0.87%) |
Jul 12, 2021 | 60.41 | 61.24 | 60.14 | 61.08 | 237,696 | +0.16(+0.27%) |
Jul 09, 2021 | 61.31 | 61.39 | 60.63 | 60.92 | 379,819 | +0.28(+0.46%) |
Jul 08, 2021 | 60.32 | 60.92 | 59.97 | 60.64 | 337,416 | -0.28(-0.46%) |
Jul 07, 2021 | 59.83 | 61.02 | 59.79 | 60.92 | 571,025 | +0.77(+1.28%) |
Jul 06, 2021 | 60.21 | 60.21 | 59.48 | 60.15 | 670,479 | -0.11(-0.18%) |
Jul 02, 2021 | 60.32 | 60.59 | 59.83 | 60.26 | 380,299 | -0.10(-0.17%) |