Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.73 | 58.73 | 58.66 | 58.67 | 179,101 | -0.06(-0.10%) |
Sep 29, 2021 | 58.72 | 58.75 | 58.68 | 58.73 | 124,142 | -0.03(-0.05%) |
Sep 28, 2021 | 58.86 | 58.86 | 58.70 | 58.76 | 268,990 | -0.18(-0.31%) |
Sep 27, 2021 | 58.91 | 58.96 | 58.90 | 58.94 | 291,451 | -0.03(-0.05%) |
Sep 24, 2021 | 58.95 | 59.01 | 58.95 | 58.97 | 41,857 | -0.00(-0.01%) |
Sep 23, 2021 | 59.07 | 59.07 | 58.96 | 58.97 | 83,401 | -0.18(-0.30%) |
Sep 22, 2021 | 59.12 | 59.16 | 59.12 | 59.15 | 55,478 | +0.00(+0.00%) |
Sep 21, 2021 | 59.16 | 59.16 | 59.12 | 59.15 | 52,276 | -0.01(-0.02%) |
Sep 20, 2021 | 59.18 | 59.18 | 59.12 | 59.16 | 95,536 | +0.05(+0.08%) |
Sep 17, 2021 | 59.09 | 59.12 | 59.07 | 59.12 | 54,184 | +0.03(+0.05%) |
Sep 16, 2021 | 59.09 | 59.10 | 59.07 | 59.09 | 39,835 | -0.04(-0.06%) |
Sep 15, 2021 | 59.08 | 59.12 | 59.08 | 59.12 | 72,984 | -0.01(-0.02%) |
Sep 14, 2021 | 59.11 | 59.13 | 59.08 | 59.13 | 90,679 | +0.04(+0.07%) |
Sep 13, 2021 | 59.07 | 59.11 | 59.07 | 59.10 | 77,239 | +0.01(+0.02%) |
Sep 10, 2021 | 59.03 | 59.10 | 59.03 | 59.08 | 58,024 | +0.00(+0.01%) |
Sep 09, 2021 | 59.09 | 59.10 | 59.04 | 59.08 | 85,076 | +0.01(+0.02%) |
Sep 08, 2021 | 58.89 | 59.08 | 58.89 | 59.07 | 126,931 | +0.17(+0.29%) |
Sep 07, 2021 | 58.93 | 58.96 | 58.90 | 58.90 | 135,514 | -0.14(-0.24%) |
Sep 03, 2021 | 59.01 | 59.07 | 59.01 | 59.04 | 67,179 | -0.05(-0.08%) |
Sep 02, 2021 | 59.09 | 59.11 | 59.07 | 59.09 | 63,891 | +0.00(+0.00%) |
Sep 01, 2021 | 59.10 | 59.12 | 59.06 | 59.09 | 93,044 | -0.02(-0.04%) |
Aug 31, 2021 | 59.10 | 59.13 | 59.10 | 59.11 | 80,510 | -0.01(-0.02%) |
Aug 30, 2021 | 59.07 | 59.13 | 59.07 | 59.12 | 58,878 | -0.01(-0.02%) |
Aug 27, 2021 | 59.09 | 59.13 | 59.08 | 59.13 | 62,272 | +0.01(+0.02%) |
Aug 26, 2021 | 59.07 | 59.12 | 59.06 | 59.12 | 72,922 | -0.02(-0.03%) |
Aug 25, 2021 | 59.13 | 59.16 | 59.13 | 59.14 | 120,366 | -0.03(-0.05%) |
Aug 24, 2021 | 59.19 | 59.19 | 59.14 | 59.17 | 57,660 | -0.01(-0.02%) |
Aug 23, 2021 | 59.15 | 59.17 | 59.14 | 59.17 | 79,088 | +0.00(+0.01%) |
Aug 20, 2021 | 59.14 | 59.19 | 59.14 | 59.17 | 55,527 | +0.00(+0.01%) |
Aug 19, 2021 | 59.19 | 59.19 | 59.13 | 59.17 | 80,659 | +0.01(+0.01%) |
Aug 18, 2021 | 59.13 | 59.20 | 59.13 | 59.16 | 73,521 | -0.01(-0.02%) |
Aug 17, 2021 | 59.13 | 59.18 | 59.12 | 59.17 | 58,505 | -0.01(-0.01%) |
Aug 16, 2021 | 59.13 | 59.17 | 59.13 | 59.17 | 75,210 | -0.00(-0.00%) |
Aug 13, 2021 | 59.13 | 59.17 | 59.13 | 59.17 | 74,154 | +0.01(+0.02%) |
Aug 12, 2021 | 59.17 | 59.21 | 59.14 | 59.16 | 97,002 | -0.05(-0.09%) |
Aug 11, 2021 | 59.26 | 59.26 | 59.20 | 59.21 | 65,431 | -0.02(-0.03%) |
Aug 10, 2021 | 59.31 | 59.31 | 59.23 | 59.23 | 66,844 | -0.04(-0.06%) |
Aug 09, 2021 | 59.32 | 59.32 | 59.24 | 59.27 | 52,396 | -0.01(-0.02%) |
Aug 06, 2021 | 59.34 | 59.34 | 59.26 | 59.28 | 53,492 | -0.08(-0.13%) |
Aug 05, 2021 | 59.31 | 59.38 | 59.31 | 59.35 | 152,550 | +0.04(+0.06%) |
Aug 04, 2021 | 59.34 | 59.38 | 59.28 | 59.32 | 70,449 | -0.08(-0.13%) |
Aug 03, 2021 | 59.37 | 59.39 | 59.32 | 59.39 | 181,151 | +0.09(+0.14%) |
Aug 02, 2021 | 59.22 | 59.37 | 59.22 | 59.31 | 85,146 | -0.00(-0.01%) |
Jul 30, 2021 | 59.31 | 59.35 | 59.26 | 59.31 | 76,310 | -0.02(-0.03%) |
Jul 29, 2021 | 59.33 | 59.33 | 59.29 | 59.33 | 50,939 | -0.03(-0.05%) |
Jul 28, 2021 | 59.31 | 59.36 | 59.27 | 59.36 | 106,109 | +0.02(+0.03%) |
Jul 27, 2021 | 59.34 | 59.35 | 59.30 | 59.34 | 52,715 | +0.03(+0.05%) |
Jul 26, 2021 | 59.33 | 59.35 | 59.28 | 59.31 | 105,723 | +0.05(+0.08%) |
Jul 23, 2021 | 59.26 | 59.30 | 59.26 | 59.26 | 55,514 | -0.08(-0.14%) |
Jul 22, 2021 | 59.33 | 59.36 | 59.30 | 59.35 | 85,750 | +0.06(+0.10%) |
Jul 21, 2021 | 59.37 | 59.38 | 59.29 | 59.29 | 96,152 | -0.08(-0.14%) |
Jul 20, 2021 | 59.37 | 59.39 | 59.35 | 59.38 | 104,103 | +0.04(+0.06%) |
Jul 19, 2021 | 59.41 | 59.41 | 59.31 | 59.34 | 148,414 | +0.07(+0.12%) |
Jul 16, 2021 | 59.22 | 59.29 | 59.22 | 59.27 | 64,013 | +0.02(+0.04%) |
Jul 15, 2021 | 59.23 | 59.27 | 59.22 | 59.25 | 47,546 | +0.03(+0.05%) |
Jul 14, 2021 | 59.18 | 59.24 | 59.18 | 59.22 | 65,445 | +0.04(+0.06%) |
Jul 13, 2021 | 59.22 | 59.27 | 59.18 | 59.18 | 80,222 | -0.06(-0.10%) |
Jul 12, 2021 | 59.20 | 59.25 | 59.19 | 59.24 | 75,800 | +0.03(+0.06%) |
Jul 09, 2021 | 59.16 | 59.22 | 59.16 | 59.20 | 108,743 | -0.07(-0.12%) |
Jul 08, 2021 | 59.24 | 59.30 | 59.24 | 59.27 | 90,303 | +0.11(+0.19%) |
Jul 07, 2021 | 59.07 | 59.16 | 59.07 | 59.16 | 77,240 | +0.11(+0.19%) |
Jul 06, 2021 | 59.06 | 59.08 | 59.01 | 59.05 | 136,142 | +0.03(+0.05%) |
Jul 02, 2021 | 59.00 | 59.02 | 58.95 | 59.02 | 63,797 | +0.07(+0.11%) |