Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.83 | 57.34 | 56.43 | 56.69 | 354,217 | +0.16(+0.28%) |
Sep 29, 2021 | 56.25 | 56.93 | 56.25 | 56.53 | 230,504 | +0.54(+0.97%) |
Sep 28, 2021 | 56.44 | 56.87 | 55.66 | 55.99 | 469,240 | -1.18(-2.06%) |
Sep 27, 2021 | 56.87 | 57.31 | 56.44 | 57.17 | 359,995 | +0.18(+0.32%) |
Sep 24, 2021 | 56.86 | 57.21 | 56.54 | 56.98 | 397,229 | -0.53(-0.93%) |
Sep 23, 2021 | 57.83 | 58.09 | 57.42 | 57.52 | 381,203 | +0.13(+0.22%) |
Sep 22, 2021 | 56.54 | 57.72 | 56.08 | 57.39 | 394,796 | +1.15(+2.04%) |
Sep 21, 2021 | 56.46 | 56.83 | 55.69 | 56.24 | 578,845 | -0.22(-0.39%) |
Sep 20, 2021 | 55.17 | 56.54 | 55.12 | 56.46 | 695,957 | -0.15(-0.26%) |
Sep 17, 2021 | 57.83 | 57.85 | 56.45 | 56.61 | 1,115,183 | -1.26(-2.18%) |
Sep 16, 2021 | 58.80 | 59.04 | 57.79 | 57.87 | 261,404 | -0.85(-1.44%) |
Sep 15, 2021 | 58.28 | 58.89 | 57.91 | 58.71 | 182,477 | +0.51(+0.87%) |
Sep 14, 2021 | 58.68 | 59.09 | 57.96 | 58.21 | 237,048 | -0.40(-0.69%) |
Sep 13, 2021 | 60.11 | 60.11 | 58.45 | 58.61 | 351,109 | -1.12(-1.88%) |
Sep 10, 2021 | 59.09 | 60.15 | 59.03 | 59.73 | 373,246 | +0.75(+1.28%) |
Sep 09, 2021 | 58.30 | 59.21 | 57.99 | 58.98 | 420,214 | +1.09(+1.89%) |
Sep 08, 2021 | 56.74 | 57.91 | 56.52 | 57.88 | 341,608 | +0.96(+1.68%) |
Sep 07, 2021 | 57.63 | 57.77 | 56.93 | 56.93 | 673,785 | -0.88(-1.53%) |
Sep 03, 2021 | 59.11 | 59.11 | 57.77 | 57.81 | 391,819 | -1.14(-1.93%) |
Sep 02, 2021 | 58.68 | 59.48 | 58.44 | 58.95 | 434,310 | +0.71(+1.22%) |
Sep 01, 2021 | 57.57 | 58.49 | 57.52 | 58.24 | 485,822 | +0.70(+1.21%) |
Aug 31, 2021 | 58.21 | 58.28 | 57.52 | 57.54 | 498,202 | -0.38(-0.65%) |
Aug 30, 2021 | 57.54 | 58.05 | 57.26 | 57.92 | 251,417 | +0.34(+0.59%) |
Aug 27, 2021 | 57.44 | 57.92 | 57.07 | 57.58 | 629,731 | +0.38(+0.66%) |
Aug 26, 2021 | 57.15 | 57.21 | 56.74 | 57.20 | 408,116 | -0.04(-0.06%) |
Aug 25, 2021 | 57.16 | 57.64 | 56.82 | 57.24 | 526,891 | +0.22(+0.39%) |
Aug 24, 2021 | 56.82 | 57.33 | 56.38 | 57.02 | 585,251 | +0.38(+0.67%) |
Aug 23, 2021 | 56.81 | 56.97 | 55.85 | 56.64 | 759,837 | +0.17(+0.31%) |
Aug 20, 2021 | 56.05 | 56.77 | 55.59 | 56.47 | 680,268 | +0.49(+0.88%) |
Aug 19, 2021 | 55.30 | 56.19 | 54.81 | 55.98 | 714,067 | +0.47(+0.84%) |
Aug 18, 2021 | 57.60 | 57.60 | 55.39 | 55.51 | 1,794,564 | -1.96(-3.41%) |
Aug 17, 2021 | 57.23 | 57.71 | 56.90 | 57.47 | 1,539,375 | -0.27(-0.46%) |
Aug 16, 2021 | 55.83 | 57.83 | 55.38 | 57.73 | 907,876 | +1.38(+2.45%) |
Aug 13, 2021 | 56.23 | 56.60 | 55.29 | 56.35 | 763,419 | +0.05(+0.10%) |
Aug 12, 2021 | 55.37 | 56.48 | 54.65 | 56.30 | 542,523 | +1.00(+1.80%) |
Aug 11, 2021 | 54.71 | 55.38 | 54.45 | 55.30 | 347,185 | +0.90(+1.65%) |
Aug 10, 2021 | 53.96 | 55.55 | 53.69 | 54.40 | 599,191 | +0.18(+0.34%) |
Aug 09, 2021 | 56.78 | 56.96 | 54.04 | 54.22 | 1,097,673 | +0.85(+1.60%) |
Aug 06, 2021 | 52.20 | 53.84 | 48.83 | 53.37 | 1,887,116 | -1.22(-2.23%) |
Aug 05, 2021 | 53.80 | 54.59 | 53.37 | 54.58 | 461,364 | +1.12(+2.09%) |
Aug 04, 2021 | 53.30 | 54.07 | 53.30 | 53.47 | 294,412 | -0.22(-0.41%) |
Aug 03, 2021 | 54.29 | 54.50 | 53.48 | 53.69 | 321,637 | -0.46(-0.85%) |
Aug 02, 2021 | 55.09 | 55.26 | 54.13 | 54.14 | 145,898 | -0.55(-1.00%) |
Jul 30, 2021 | 54.22 | 54.81 | 54.22 | 54.69 | 222,198 | +0.12(+0.22%) |
Jul 29, 2021 | 54.59 | 55.20 | 54.49 | 54.57 | 189,778 | +0.27(+0.51%) |
Jul 28, 2021 | 54.13 | 54.52 | 53.51 | 54.30 | 220,134 | +0.14(+0.25%) |
Jul 27, 2021 | 54.75 | 55.28 | 53.62 | 54.16 | 291,919 | -0.63(-1.15%) |
Jul 26, 2021 | 55.26 | 55.40 | 54.40 | 54.79 | 253,979 | -0.64(-1.16%) |
Jul 23, 2021 | 55.60 | 55.92 | 55.33 | 55.43 | 215,415 | -0.08(-0.15%) |
Jul 22, 2021 | 55.93 | 55.93 | 55.49 | 55.52 | 239,584 | -0.19(-0.35%) |
Jul 21, 2021 | 55.00 | 55.99 | 54.89 | 55.71 | 152,223 | +0.87(+1.59%) |
Jul 20, 2021 | 53.20 | 55.04 | 52.99 | 54.84 | 175,852 | +1.57(+2.96%) |
Jul 19, 2021 | 53.92 | 54.06 | 52.92 | 53.26 | 343,559 | -1.62(-2.95%) |
Jul 16, 2021 | 54.03 | 55.32 | 53.87 | 54.89 | 499,257 | +1.08(+2.01%) |
Jul 15, 2021 | 54.24 | 54.24 | 53.32 | 53.80 | 221,251 | -0.48(-0.88%) |
Jul 14, 2021 | 54.83 | 55.24 | 54.23 | 54.28 | 232,021 | -0.20(-0.37%) |
Jul 13, 2021 | 54.27 | 54.70 | 54.18 | 54.48 | 236,113 | -0.03(-0.05%) |
Jul 12, 2021 | 54.26 | 54.66 | 54.10 | 54.51 | 238,663 | -0.13(-0.23%) |
Jul 09, 2021 | 54.13 | 54.68 | 54.01 | 54.64 | 252,710 | +0.67(+1.24%) |
Jul 08, 2021 | 54.64 | 54.89 | 53.80 | 53.97 | 360,767 | -1.22(-2.21%) |
Jul 07, 2021 | 54.50 | 55.46 | 54.45 | 55.19 | 230,972 | +0.81(+1.48%) |
Jul 06, 2021 | 54.26 | 54.49 | 53.36 | 54.38 | 229,562 | -0.44(-0.80%) |
Jul 02, 2021 | 55.11 | 55.11 | 54.49 | 54.82 | 247,261 | +0.09(+0.17%) |