Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.60 | 51.84 | 51.03 | 51.35 | 1,096,752 | +0.03(+0.06%) |
Sep 29, 2021 | 51.54 | 52.22 | 51.25 | 51.32 | 880,358 | -0.03(-0.06%) |
Sep 28, 2021 | 52.41 | 52.50 | 51.26 | 51.35 | 901,511 | -1.19(-2.26%) |
Sep 27, 2021 | 52.01 | 52.79 | 51.94 | 52.54 | 772,130 | +0.52(+1.00%) |
Sep 24, 2021 | 51.55 | 52.22 | 51.21 | 52.02 | 879,568 | +0.31(+0.60%) |
Sep 23, 2021 | 50.96 | 52.05 | 50.96 | 51.71 | 991,968 | +0.81(+1.59%) |
Sep 22, 2021 | 51.09 | 51.66 | 50.85 | 50.90 | 1,232,701 | +0.06(+0.12%) |
Sep 21, 2021 | 51.91 | 52.03 | 50.34 | 50.84 | 1,347,703 | -0.84(-1.63%) |
Sep 20, 2021 | 52.19 | 52.40 | 51.28 | 51.68 | 1,415,439 | -1.46(-2.75%) |
Sep 17, 2021 | 53.83 | 53.83 | 52.91 | 53.14 | 2,714,150 | -0.64(-1.19%) |
Sep 16, 2021 | 53.48 | 54.14 | 53.01 | 53.78 | 1,151,406 | +0.40(+0.75%) |
Sep 15, 2021 | 53.00 | 53.74 | 52.60 | 53.38 | 1,604,378 | +0.42(+0.79%) |
Sep 14, 2021 | 54.38 | 54.38 | 52.85 | 52.96 | 1,096,658 | -1.36(-2.50%) |
Sep 13, 2021 | 54.26 | 54.66 | 53.99 | 54.32 | 1,086,133 | +0.41(+0.76%) |
Sep 10, 2021 | 55.51 | 55.70 | 53.86 | 53.91 | 1,441,026 | -1.58(-2.85%) |
Sep 09, 2021 | 56.32 | 56.52 | 55.45 | 55.49 | 935,665 | -0.76(-1.35%) |
Sep 08, 2021 | 55.57 | 57.07 | 55.50 | 56.25 | 1,657,534 | +0.62(+1.11%) |
Sep 07, 2021 | 56.73 | 56.98 | 55.55 | 55.63 | 1,391,252 | -1.29(-2.27%) |
Sep 03, 2021 | 58.20 | 58.35 | 56.27 | 56.92 | 2,456,463 | -1.59(-2.72%) |
Sep 02, 2021 | 56.98 | 58.58 | 56.00 | 58.51 | 2,999,604 | +1.63(+2.87%) |
Sep 01, 2021 | 57.13 | 57.35 | 56.24 | 56.88 | 1,684,225 | -0.25(-0.44%) |
Aug 31, 2021 | 57.24 | 57.43 | 56.83 | 57.13 | 1,016,915 | -0.11(-0.19%) |
Aug 30, 2021 | 57.48 | 57.78 | 57.10 | 57.24 | 890,130 | +0.06(+0.10%) |
Aug 27, 2021 | 56.87 | 57.42 | 56.62 | 57.18 | 1,218,861 | +0.46(+0.81%) |
Aug 26, 2021 | 56.89 | 57.05 | 56.28 | 56.72 | 765,469 | -0.03(-0.05%) |
Aug 25, 2021 | 56.35 | 57.48 | 56.10 | 56.75 | 918,410 | +0.48(+0.85%) |
Aug 24, 2021 | 56.19 | 56.33 | 55.87 | 56.27 | 1,577,811 | +0.41(+0.73%) |
Aug 23, 2021 | 55.17 | 55.88 | 54.97 | 55.86 | 2,475,458 | +0.87(+1.58%) |
Aug 20, 2021 | 54.90 | 55.16 | 54.58 | 54.99 | 2,361,541 | +0.03(+0.05%) |
Aug 19, 2021 | 54.44 | 55.16 | 54.26 | 54.96 | 982,400 | +0.17(+0.31%) |
Aug 18, 2021 | 55.60 | 55.95 | 54.73 | 54.79 | 1,430,176 | -0.61(-1.10%) |
Aug 17, 2021 | 55.74 | 55.84 | 54.96 | 55.40 | 1,117,167 | -0.59(-1.05%) |
Aug 16, 2021 | 55.75 | 56.05 | 55.36 | 55.99 | 737,661 | +0.07(+0.13%) |
Aug 13, 2021 | 56.34 | 56.39 | 55.81 | 55.92 | 569,917 | -0.19(-0.34%) |
Aug 12, 2021 | 56.50 | 56.54 | 55.61 | 56.11 | 801,441 | -0.35(-0.62%) |
Aug 11, 2021 | 56.54 | 56.89 | 55.83 | 56.46 | 892,154 | +0.01(+0.02%) |
Aug 10, 2021 | 56.94 | 57.01 | 56.23 | 56.45 | 918,063 | -0.41(-0.72%) |
Aug 09, 2021 | 56.76 | 57.46 | 56.60 | 56.86 | 393,957 | +0.00(+0.00%) |
Aug 06, 2021 | 56.87 | 57.34 | 56.80 | 56.86 | 428,812 | +0.06(+0.11%) |
Aug 05, 2021 | 56.87 | 57.10 | 56.47 | 56.80 | 517,594 | -0.15(-0.26%) |
Aug 04, 2021 | 58.00 | 58.15 | 56.93 | 56.95 | 740,926 | -1.34(-2.30%) |
Aug 03, 2021 | 57.85 | 58.44 | 57.37 | 58.29 | 680,414 | +0.46(+0.80%) |
Aug 02, 2021 | 58.48 | 58.85 | 57.76 | 57.83 | 739,890 | -0.31(-0.53%) |
Jul 30, 2021 | 57.49 | 58.32 | 57.31 | 58.14 | 756,212 | +0.36(+0.62%) |
Jul 29, 2021 | 57.19 | 58.31 | 57.10 | 57.78 | 650,538 | +0.99(+1.74%) |
Jul 28, 2021 | 56.28 | 57.14 | 56.09 | 56.79 | 676,257 | +0.34(+0.60%) |
Jul 27, 2021 | 56.50 | 56.55 | 55.65 | 56.45 | 699,008 | -0.16(-0.28%) |
Jul 26, 2021 | 56.12 | 56.97 | 56.10 | 56.61 | 807,006 | +0.40(+0.71%) |
Jul 23, 2021 | 55.71 | 56.38 | 55.25 | 56.21 | 748,019 | +0.79(+1.43%) |
Jul 22, 2021 | 55.54 | 55.59 | 54.78 | 55.42 | 665,627 | -0.13(-0.23%) |
Jul 21, 2021 | 54.77 | 55.72 | 54.32 | 55.55 | 1,288,048 | +1.01(+1.85%) |
Jul 20, 2021 | 54.50 | 54.88 | 54.05 | 54.54 | 1,416,418 | +0.39(+0.72%) |
Jul 19, 2021 | 54.15 | 54.46 | 53.66 | 54.15 | 1,686,308 | -0.90(-1.63%) |
Jul 16, 2021 | 56.51 | 56.70 | 54.99 | 55.05 | 1,483,325 | -1.44(-2.55%) |
Jul 15, 2021 | 56.70 | 57.00 | 56.11 | 56.49 | 630,441 | -0.47(-0.83%) |
Jul 14, 2021 | 57.10 | 57.49 | 56.77 | 56.96 | 660,530 | +0.10(+0.18%) |
Jul 13, 2021 | 57.05 | 57.23 | 56.48 | 56.86 | 937,662 | +0.10(+0.18%) |
Jul 12, 2021 | 57.88 | 57.96 | 56.44 | 56.76 | 991,944 | -0.90(-1.56%) |
Jul 09, 2021 | 56.88 | 57.78 | 56.88 | 57.66 | 933,104 | +1.18(+2.09%) |
Jul 08, 2021 | 55.98 | 57.19 | 55.44 | 56.48 | 878,181 | -0.32(-0.56%) |
Jul 07, 2021 | 57.82 | 58.02 | 56.22 | 56.80 | 1,074,169 | -0.93(-1.61%) |
Jul 06, 2021 | 58.27 | 58.38 | 57.16 | 57.73 | 843,676 | -0.19(-0.33%) |
Jul 02, 2021 | 57.95 | 58.13 | 57.50 | 57.92 | 643,154 | +0.12(+0.21%) |