Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.12 | 56.46 | 55.73 | 55.74 | 12,898 | -0.20(-0.36%) |
Sep 29, 2021 | 56.63 | 56.63 | 55.92 | 55.94 | 21,612 | -0.21(-0.38%) |
Sep 28, 2021 | 57.09 | 57.26 | 56.13 | 56.15 | 18,275 | -1.80(-3.10%) |
Sep 27, 2021 | 58.21 | 58.21 | 57.79 | 57.95 | 13,917 | -0.62(-1.07%) |
Sep 24, 2021 | 57.98 | 58.58 | 57.98 | 58.58 | 10,650 | +0.06(+0.10%) |
Sep 23, 2021 | 58.02 | 58.62 | 58.01 | 58.52 | 12,761 | +0.72(+1.24%) |
Sep 22, 2021 | 57.48 | 57.96 | 57.22 | 57.80 | 13,335 | +0.52(+0.91%) |
Sep 21, 2021 | 57.58 | 57.58 | 57.05 | 57.28 | 16,511 | +0.13(+0.23%) |
Sep 20, 2021 | 57.19 | 57.60 | 56.36 | 57.15 | 32,871 | -1.12(-1.92%) |
Sep 17, 2021 | 59.07 | 59.07 | 58.13 | 58.27 | 16,331 | -0.73(-1.24%) |
Sep 16, 2021 | 58.89 | 59.02 | 58.55 | 59.00 | 5,676 | +0.07(+0.12%) |
Sep 15, 2021 | 58.50 | 58.99 | 58.23 | 58.93 | 20,572 | +0.45(+0.77%) |
Sep 14, 2021 | 58.65 | 58.78 | 58.37 | 58.48 | 7,876 | -0.01(-0.02%) |
Sep 13, 2021 | 59.09 | 59.09 | 58.24 | 58.49 | 12,122 | -0.08(-0.14%) |
Sep 10, 2021 | 59.56 | 59.56 | 58.70 | 58.57 | 7,806 | -0.57(-0.96%) |
Sep 09, 2021 | 59.30 | 59.56 | 59.14 | 59.14 | 13,039 | -0.23(-0.39%) |
Sep 08, 2021 | 59.70 | 59.70 | 59.06 | 59.37 | 29,750 | -0.29(-0.49%) |
Sep 07, 2021 | 59.63 | 59.77 | 59.46 | 59.66 | 14,463 | +0.03(+0.05%) |
Sep 03, 2021 | 59.40 | 59.74 | 59.40 | 59.63 | 8,140 | +0.26(+0.44%) |
Sep 02, 2021 | 59.80 | 59.80 | 59.20 | 59.37 | 19,327 | -0.16(-0.27%) |
Sep 01, 2021 | 59.65 | 59.86 | 59.53 | 59.53 | 14,565 | +0.15(+0.25%) |
Aug 31, 2021 | 59.66 | 59.66 | 59.28 | 59.38 | 12,963 | -0.24(-0.40%) |
Aug 30, 2021 | 59.24 | 59.68 | 59.22 | 59.62 | 14,849 | +0.65(+1.11%) |
Aug 27, 2021 | 58.43 | 59.00 | 58.36 | 58.97 | 12,455 | +0.60(+1.02%) |
Aug 26, 2021 | 58.65 | 58.72 | 58.33 | 58.37 | 11,730 | -0.26(-0.44%) |
Aug 25, 2021 | 58.77 | 58.79 | 58.55 | 58.63 | 7,545 | +0.09(+0.15%) |
Aug 24, 2021 | 58.64 | 58.70 | 58.50 | 58.54 | 13,222 | +0.15(+0.26%) |
Aug 23, 2021 | 57.92 | 58.44 | 57.89 | 58.39 | 18,204 | +0.80(+1.39%) |
Aug 20, 2021 | 57.11 | 57.60 | 57.02 | 57.59 | 12,100 | +0.84(+1.48%) |
Aug 19, 2021 | 56.00 | 57.04 | 55.95 | 56.75 | 8,523 | +0.37(+0.66%) |
Aug 18, 2021 | 57.00 | 57.17 | 56.38 | 56.38 | 17,383 | -0.67(-1.17%) |
Aug 17, 2021 | 57.09 | 57.26 | 56.80 | 57.05 | 11,442 | -0.54(-0.94%) |
Aug 16, 2021 | 57.44 | 57.59 | 56.81 | 57.59 | 10,581 | +0.06(+0.10%) |
Aug 13, 2021 | 57.44 | 57.58 | 57.29 | 57.53 | 7,456 | +0.24(+0.42%) |
Aug 12, 2021 | 56.99 | 57.32 | 56.83 | 57.29 | 30,188 | +0.33(+0.58%) |
Aug 11, 2021 | 57.35 | 57.35 | 56.79 | 56.96 | 6,484 | -0.09(-0.16%) |
Aug 10, 2021 | 57.42 | 57.60 | 56.97 | 57.05 | 15,603 | -0.37(-0.64%) |
Aug 09, 2021 | 57.59 | 57.59 | 57.32 | 57.42 | 13,359 | -0.04(-0.07%) |
Aug 06, 2021 | 57.62 | 57.62 | 57.37 | 57.46 | 11,185 | -0.20(-0.35%) |
Aug 05, 2021 | 57.22 | 57.66 | 57.22 | 57.66 | 7,846 | +0.44(+0.77%) |
Aug 04, 2021 | 56.93 | 57.33 | 56.92 | 57.22 | 9,871 | +0.19(+0.33%) |
Aug 03, 2021 | 56.75 | 57.03 | 56.46 | 57.03 | 34,738 | +0.24(+0.42%) |
Aug 02, 2021 | 57.21 | 57.21 | 56.73 | 56.79 | 21,430 | -0.07(-0.12%) |
Jul 30, 2021 | 56.85 | 56.97 | 56.67 | 56.86 | 14,996 | -0.47(-0.82%) |
Jul 29, 2021 | 57.39 | 57.57 | 57.33 | 57.33 | 15,736 | -0.08(-0.13%) |
Jul 28, 2021 | 57.55 | 57.67 | 56.90 | 57.41 | 21,818 | +0.31(+0.55%) |
Jul 27, 2021 | 57.98 | 57.98 | 56.65 | 57.09 | 14,520 | -0.73(-1.26%) |
Jul 26, 2021 | 57.58 | 57.87 | 57.45 | 57.82 | 39,242 | +0.03(+0.05%) |
Jul 23, 2021 | 57.18 | 57.83 | 57.16 | 57.79 | 18,333 | +0.92(+1.62%) |
Jul 22, 2021 | 56.72 | 56.88 | 56.60 | 56.87 | 40,662 | +0.49(+0.87%) |
Jul 21, 2021 | 55.99 | 56.38 | 55.81 | 56.38 | 9,277 | +0.48(+0.86%) |
Jul 20, 2021 | 55.23 | 56.13 | 55.14 | 55.90 | 14,101 | +0.89(+1.62%) |
Jul 19, 2021 | 55.19 | 55.19 | 54.72 | 55.01 | 18,321 | -0.67(-1.20%) |
Jul 16, 2021 | 56.37 | 56.38 | 55.63 | 55.68 | 13,637 | -0.41(-0.73%) |
Jul 15, 2021 | 56.54 | 56.55 | 55.79 | 56.09 | 15,033 | -0.46(-0.81%) |
Jul 14, 2021 | 56.74 | 57.00 | 56.45 | 56.55 | 16,883 | +0.14(+0.25%) |
Jul 13, 2021 | 56.18 | 56.90 | 56.18 | 56.41 | 14,169 | +0.03(+0.05%) |
Jul 12, 2021 | 56.68 | 56.68 | 56.27 | 56.38 | 11,458 | +0.02(+0.04%) |
Jul 09, 2021 | 55.97 | 56.40 | 55.82 | 56.36 | 87,526 | +0.47(+0.84%) |
Jul 08, 2021 | 55.37 | 56.15 | 55.36 | 55.89 | 14,032 | -0.54(-0.96%) |
Jul 07, 2021 | 56.64 | 56.64 | 56.17 | 56.43 | 29,688 | +0.16(+0.28%) |
Jul 06, 2021 | 56.09 | 56.33 | 55.75 | 56.27 | 14,643 | +0.41(+0.73%) |
Jul 02, 2021 | 55.49 | 55.87 | 55.47 | 55.86 | 14,568 | +0.76(+1.39%) |