Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.82 | 59.37 | 58.17 | 58.29 | 427,699 | -0.30(-0.52%) |
Sep 29, 2021 | 60.56 | 60.56 | 58.32 | 58.59 | 529,489 | -1.21(-2.02%) |
Sep 28, 2021 | 61.10 | 61.51 | 59.60 | 59.80 | 389,764 | -1.30(-2.12%) |
Sep 27, 2021 | 59.57 | 61.93 | 59.34 | 61.10 | 488,871 | +2.14(+3.63%) |
Sep 24, 2021 | 57.70 | 59.66 | 57.51 | 58.96 | 680,830 | -0.62(-1.04%) |
Sep 23, 2021 | 58.89 | 60.15 | 58.61 | 59.58 | 663,298 | +1.45(+2.50%) |
Sep 22, 2021 | 56.79 | 58.54 | 56.47 | 58.12 | 565,534 | +1.85(+3.28%) |
Sep 21, 2021 | 57.91 | 58.14 | 56.03 | 56.28 | 593,324 | -1.17(-2.03%) |
Sep 20, 2021 | 55.57 | 57.61 | 55.11 | 57.45 | 639,152 | +0.34(+0.60%) |
Sep 17, 2021 | 57.39 | 58.01 | 55.98 | 57.10 | 1,542,290 | -0.21(-0.36%) |
Sep 16, 2021 | 57.99 | 58.60 | 57.19 | 57.31 | 622,535 | -0.44(-0.76%) |
Sep 15, 2021 | 56.50 | 57.79 | 56.11 | 57.75 | 564,579 | +1.52(+2.71%) |
Sep 14, 2021 | 56.70 | 57.21 | 55.71 | 56.23 | 455,303 | -0.36(-0.64%) |
Sep 13, 2021 | 55.07 | 57.89 | 54.92 | 56.59 | 658,104 | +2.01(+3.69%) |
Sep 10, 2021 | 53.42 | 59.08 | 52.34 | 54.58 | 3,769,035 | +1.33(+2.49%) |
Sep 09, 2021 | 52.75 | 54.27 | 52.33 | 53.25 | 550,561 | +0.38(+0.72%) |
Sep 08, 2021 | 54.90 | 55.30 | 52.51 | 52.87 | 540,769 | -2.36(-4.27%) |
Sep 07, 2021 | 55.05 | 55.92 | 54.83 | 55.23 | 452,128 | -0.23(-0.41%) |
Sep 03, 2021 | 56.41 | 56.64 | 55.21 | 55.45 | 312,050 | -1.07(-1.89%) |
Sep 02, 2021 | 56.11 | 57.06 | 55.22 | 56.52 | 398,889 | +0.76(+1.36%) |
Sep 01, 2021 | 56.27 | 56.35 | 55.16 | 55.77 | 338,360 | +0.11(+0.19%) |
Aug 31, 2021 | 55.79 | 56.57 | 55.55 | 55.66 | 392,141 | +0.16(+0.28%) |
Aug 30, 2021 | 57.91 | 57.91 | 55.41 | 55.50 | 448,860 | -2.00(-3.48%) |
Aug 27, 2021 | 55.42 | 57.85 | 55.42 | 57.50 | 518,527 | +2.28(+4.12%) |
Aug 26, 2021 | 56.21 | 56.69 | 55.19 | 55.23 | 338,076 | -0.88(-1.57%) |
Aug 25, 2021 | 55.60 | 56.71 | 55.10 | 56.11 | 265,690 | +0.62(+1.11%) |
Aug 24, 2021 | 55.05 | 55.96 | 54.97 | 55.49 | 357,062 | +0.41(+0.75%) |
Aug 23, 2021 | 54.32 | 55.29 | 53.98 | 55.08 | 462,766 | +1.49(+2.78%) |
Aug 20, 2021 | 53.01 | 53.81 | 52.67 | 53.59 | 257,392 | +0.56(+1.05%) |
Aug 19, 2021 | 54.95 | 55.74 | 52.58 | 53.03 | 926,452 | -2.44(-4.41%) |
Aug 18, 2021 | 55.86 | 56.15 | 54.78 | 55.47 | 419,726 | -0.71(-1.26%) |
Aug 17, 2021 | 55.36 | 56.52 | 55.24 | 56.18 | 553,521 | -0.20(-0.35%) |
Aug 16, 2021 | 55.89 | 56.56 | 55.33 | 56.38 | 352,497 | -0.27(-0.47%) |
Aug 13, 2021 | 57.09 | 57.24 | 56.30 | 56.64 | 418,486 | -0.41(-0.72%) |
Aug 12, 2021 | 56.92 | 57.28 | 56.07 | 57.05 | 503,233 | +0.31(+0.55%) |
Aug 11, 2021 | 55.74 | 56.88 | 55.25 | 56.74 | 313,713 | +1.09(+1.96%) |
Aug 10, 2021 | 54.78 | 55.69 | 54.74 | 55.65 | 464,567 | +0.75(+1.36%) |
Aug 09, 2021 | 55.17 | 55.83 | 54.00 | 54.90 | 538,038 | -1.14(-2.03%) |
Aug 06, 2021 | 56.47 | 56.85 | 55.92 | 56.04 | 454,006 | +0.71(+1.28%) |
Aug 05, 2021 | 53.28 | 55.64 | 53.28 | 55.34 | 364,733 | +2.08(+3.91%) |
Aug 04, 2021 | 53.58 | 54.05 | 51.62 | 53.25 | 740,268 | -1.27(-2.32%) |
Aug 03, 2021 | 54.41 | 54.56 | 52.41 | 54.52 | 484,248 | +0.35(+0.65%) |
Aug 02, 2021 | 53.94 | 55.41 | 53.63 | 54.17 | 727,266 | +0.76(+1.42%) |
Jul 30, 2021 | 54.37 | 55.25 | 53.08 | 53.41 | 822,037 | -1.71(-3.10%) |
Jul 29, 2021 | 55.77 | 56.79 | 55.06 | 55.12 | 798,982 | -0.82(-1.47%) |
Jul 28, 2021 | 58.47 | 58.66 | 55.86 | 55.94 | 913,622 | -1.72(-2.98%) |
Jul 27, 2021 | 58.32 | 58.83 | 57.52 | 57.66 | 797,918 | -0.92(-1.57%) |
Jul 26, 2021 | 57.22 | 58.63 | 56.82 | 58.58 | 729,259 | +1.93(+3.41%) |
Jul 23, 2021 | 56.38 | 56.86 | 55.68 | 56.65 | 418,822 | +0.34(+0.61%) |
Jul 22, 2021 | 56.94 | 57.32 | 56.05 | 56.31 | 382,129 | -1.11(-1.93%) |
Jul 21, 2021 | 56.38 | 58.03 | 55.97 | 57.42 | 526,615 | +1.52(+2.72%) |
Jul 20, 2021 | 52.59 | 56.37 | 52.59 | 55.89 | 832,810 | +3.62(+6.93%) |
Jul 19, 2021 | 53.88 | 54.12 | 51.98 | 52.27 | 852,083 | -3.20(-5.77%) |
Jul 16, 2021 | 57.10 | 57.17 | 55.22 | 55.47 | 893,781 | -0.55(-0.98%) |
Jul 15, 2021 | 56.37 | 57.60 | 55.66 | 56.02 | 601,014 | -1.10(-1.92%) |
Jul 14, 2021 | 58.20 | 58.89 | 57.00 | 57.12 | 498,238 | -1.05(-1.81%) |
Jul 13, 2021 | 59.66 | 59.89 | 58.11 | 58.17 | 536,008 | -2.40(-3.97%) |
Jul 12, 2021 | 59.67 | 60.72 | 59.15 | 60.58 | 273,242 | +0.27(+0.44%) |
Jul 09, 2021 | 60.36 | 61.27 | 60.26 | 60.31 | 484,685 | +1.32(+2.23%) |
Jul 08, 2021 | 58.24 | 59.69 | 58.09 | 59.00 | 415,790 | -0.96(-1.60%) |
Jul 07, 2021 | 59.65 | 60.64 | 59.09 | 59.96 | 442,893 | -0.13(-0.21%) |
Jul 06, 2021 | 60.29 | 60.29 | 59.22 | 60.09 | 463,581 | -0.29(-0.49%) |
Jul 02, 2021 | 60.71 | 60.97 | 59.51 | 60.38 | 609,168 | -0.21(-0.34%) |