Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.03 | 58.82 | 57.80 | 57.80 | 45,784 | +0.30(+0.52%) |
Sep 29, 2021 | 58.10 | 58.15 | 56.98 | 57.50 | 15,946 | +0.15(+0.26%) |
Sep 28, 2021 | 58.28 | 58.28 | 56.31 | 57.35 | 30,330 | -0.93(-1.60%) |
Sep 27, 2021 | 59.04 | 59.81 | 57.87 | 58.28 | 130,782 | -0.32(-0.55%) |
Sep 24, 2021 | 57.75 | 58.77 | 57.15 | 58.60 | 78,116 | +0.72(+1.24%) |
Sep 23, 2021 | 56.99 | 58.04 | 56.74 | 57.88 | 51,758 | +1.53(+2.72%) |
Sep 22, 2021 | 55.28 | 56.97 | 55.00 | 56.35 | 86,493 | +1.75(+3.21%) |
Sep 21, 2021 | 53.20 | 55.17 | 53.19 | 54.60 | 66,422 | +1.73(+3.27%) |
Sep 20, 2021 | 52.95 | 54.57 | 51.83 | 52.87 | 48,954 | -0.56(-1.05%) |
Sep 17, 2021 | 54.45 | 54.45 | 53.21 | 53.43 | 105,680 | -0.36(-0.67%) |
Sep 16, 2021 | 53.26 | 54.00 | 53.26 | 53.79 | 26,639 | +0.31(+0.58%) |
Sep 15, 2021 | 53.60 | 53.98 | 52.71 | 53.48 | 45,277 | -0.30(-0.56%) |
Sep 14, 2021 | 53.93 | 54.29 | 53.39 | 53.78 | 30,240 | -0.16(-0.30%) |
Sep 13, 2021 | 54.37 | 54.37 | 53.35 | 53.94 | 28,365 | +0.16(+0.30%) |
Sep 10, 2021 | 54.72 | 54.72 | 53.50 | 53.78 | 23,231 | -0.09(-0.17%) |
Sep 09, 2021 | 54.30 | 55.23 | 53.80 | 53.87 | 46,055 | -0.87(-1.59%) |
Sep 08, 2021 | 54.05 | 54.95 | 53.65 | 54.74 | 44,234 | +0.76(+1.41%) |
Sep 07, 2021 | 53.59 | 54.20 | 53.07 | 53.98 | 38,846 | +0.85(+1.60%) |
Sep 03, 2021 | 53.13 | 53.13 | 53.13 | 0 | -1.14(-2.10%) | |
Sep 02, 2021 | 53.24 | 54.27 | 53.24 | 54.27 | 25,499 | +1.05(+1.97%) |
Sep 01, 2021 | 53.70 | 54.12 | 53.18 | 53.22 | 89,307 | -0.63(-1.17%) |
Aug 31, 2021 | 53.22 | 54.23 | 53.20 | 53.85 | 28,929 | +0.42(+0.79%) |
Aug 30, 2021 | 54.05 | 54.06 | 53.20 | 53.43 | 28,108 | -0.71(-1.31%) |
Aug 27, 2021 | 54.57 | 55.15 | 54.14 | 54.14 | 20,325 | -0.44(-0.81%) |
Aug 26, 2021 | 55.05 | 55.45 | 54.40 | 54.58 | 25,057 | -0.27(-0.49%) |
Aug 25, 2021 | 54.03 | 55.51 | 54.03 | 54.85 | 54,801 | +0.50(+0.92%) |
Aug 24, 2021 | 53.12 | 54.59 | 53.11 | 54.35 | 35,934 | +1.23(+2.32%) |
Aug 23, 2021 | 52.49 | 53.47 | 52.49 | 53.12 | 32,943 | +0.95(+1.82%) |
Aug 20, 2021 | 49.89 | 52.37 | 49.89 | 52.17 | 68,724 | +2.22(+4.44%) |
Aug 19, 2021 | 50.50 | 50.50 | 49.58 | 49.95 | 39,101 | -0.45(-0.89%) |
Aug 18, 2021 | 50.65 | 51.00 | 50.33 | 50.40 | 50,941 | -0.59(-1.16%) |
Aug 17, 2021 | 50.81 | 51.71 | 50.61 | 50.99 | 60,324 | -0.05(-0.10%) |
Aug 16, 2021 | 51.47 | 51.55 | 50.73 | 51.04 | 69,012 | -0.47(-0.91%) |
Aug 13, 2021 | 52.18 | 52.22 | 51.30 | 51.51 | 17,119 | -0.41(-0.79%) |
Aug 12, 2021 | 51.96 | 52.24 | 50.95 | 51.92 | 41,774 | +0.02(+0.04%) |
Aug 11, 2021 | 52.38 | 52.56 | 51.77 | 51.90 | 76,065 | -0.52(-0.99%) |
Aug 10, 2021 | 53.30 | 53.35 | 52.07 | 52.42 | 57,116 | -0.87(-1.63%) |
Aug 09, 2021 | 53.83 | 54.42 | 52.77 | 53.29 | 46,316 | -0.51(-0.95%) |
Aug 06, 2021 | 54.93 | 54.93 | 53.15 | 53.80 | 103,911 | -1.12(-2.04%) |
Aug 05, 2021 | 53.84 | 55.14 | 53.49 | 54.92 | 94,268 | +1.08(+2.01%) |
Aug 04, 2021 | 55.00 | 55.21 | 53.79 | 53.84 | 49,761 | -1.57(-2.83%) |
Aug 03, 2021 | 55.42 | 55.70 | 54.73 | 55.41 | 78,690 | +0.31(+0.56%) |
Jul 30, 2021 | 55.10 | 55.10 | 55.10 | 0 | -1.05(-1.87%) | |
Jul 29, 2021 | 57.50 | 57.50 | 54.62 | 56.15 | 133,230 | -1.30(-2.26%) |
Jul 28, 2021 | 57.54 | 58.24 | 57.12 | 57.45 | 44,040 | -0.09(-0.16%) |
Jul 27, 2021 | 57.77 | 58.22 | 57.20 | 57.54 | 48,244 | -0.66(-1.13%) |
Jul 26, 2021 | 58.99 | 59.39 | 57.49 | 58.20 | 38,481 | -0.59(-1.00%) |
Jul 23, 2021 | 58.46 | 59.00 | 58.28 | 58.79 | 28,453 | +0.00(+0.00%) |
Jul 22, 2021 | 58.51 | 59.00 | 58.04 | 58.79 | 33,827 | -0.42(-0.71%) |
Jul 21, 2021 | 58.30 | 60.45 | 58.29 | 59.21 | 112,959 | +0.91(+1.56%) |
Jul 20, 2021 | 55.60 | 58.63 | 55.60 | 58.30 | 40,656 | +2.76(+4.97%) |
Jul 19, 2021 | 56.92 | 57.00 | 54.90 | 55.54 | 61,163 | -1.96(-3.41%) |
Jul 16, 2021 | 57.99 | 57.99 | 56.63 | 57.50 | 23,028 | -0.17(-0.29%) |
Jul 15, 2021 | 58.16 | 58.31 | 57.37 | 57.67 | 70,913 | -0.63(-1.08%) |
Jul 14, 2021 | 58.76 | 58.91 | 57.96 | 58.30 | 64,244 | -0.45(-0.77%) |
Jul 13, 2021 | 59.52 | 59.52 | 58.47 | 58.75 | 48,691 | -1.22(-2.03%) |
Jul 12, 2021 | 59.66 | 60.60 | 59.66 | 59.97 | 46,742 | -0.03(-0.05%) |
Jul 09, 2021 | 59.00 | 60.15 | 58.76 | 60.00 | 141,230 | +1.45(+2.48%) |
Jul 08, 2021 | 59.00 | 59.07 | 57.70 | 58.55 | 158,219 | -1.40(-2.34%) |
Jul 07, 2021 | 60.27 | 60.27 | 59.05 | 59.95 | 63,751 | -0.80(-1.32%) |
Jul 06, 2021 | 58.50 | 61.13 | 58.50 | 60.75 | 57,364 | +1.29(+2.17%) |
Jul 05, 2021 | 58.00 | 59.90 | 57.47 | 59.46 | 37,497 | +2.57(+4.52%) |