Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.75 | 56.84 | 55.70 | 55.67 | 73,172 | -0.80(-1.42%) |
Sep 29, 2021 | 56.28 | 56.65 | 55.88 | 56.47 | 192,868 | +0.34(+0.61%) |
Sep 28, 2021 | 56.95 | 57.23 | 56.04 | 56.13 | 125,287 | -0.63(-1.12%) |
Sep 27, 2021 | 55.41 | 56.97 | 55.41 | 56.76 | 86,670 | +1.94(+3.54%) |
Sep 24, 2021 | 54.15 | 55.06 | 54.15 | 54.82 | 84,551 | +0.55(+1.02%) |
Sep 23, 2021 | 53.00 | 54.52 | 53.00 | 54.27 | 113,556 | +1.93(+3.68%) |
Sep 22, 2021 | 52.08 | 52.83 | 52.05 | 52.34 | 133,319 | +0.87(+1.69%) |
Sep 21, 2021 | 51.77 | 51.96 | 51.12 | 51.47 | 87,404 | +0.02(+0.04%) |
Sep 20, 2021 | 51.45 | 51.49 | 50.59 | 51.45 | 123,965 | -1.44(-2.71%) |
Sep 17, 2021 | 53.05 | 53.44 | 52.82 | 52.89 | 42,569 | -0.12(-0.22%) |
Sep 16, 2021 | 53.43 | 53.73 | 52.76 | 53.01 | 148,354 | -0.11(-0.21%) |
Sep 15, 2021 | 52.29 | 53.28 | 52.29 | 53.12 | 59,135 | +0.93(+1.79%) |
Sep 14, 2021 | 53.47 | 53.68 | 51.96 | 52.18 | 73,059 | -1.14(-2.14%) |
Sep 13, 2021 | 52.92 | 53.49 | 52.73 | 53.33 | 89,900 | +0.92(+1.76%) |
Sep 10, 2021 | 53.08 | 53.17 | 52.36 | 52.41 | 52,681 | -0.32(-0.60%) |
Sep 09, 2021 | 52.45 | 53.29 | 52.45 | 52.72 | 61,757 | +0.24(+0.45%) |
Sep 08, 2021 | 52.67 | 52.93 | 52.26 | 52.49 | 122,012 | -0.40(-0.76%) |
Sep 07, 2021 | 53.23 | 53.83 | 52.87 | 52.89 | 84,525 | -0.12(-0.22%) |
Sep 03, 2021 | 53.31 | 53.39 | 52.80 | 53.01 | 50,244 | -0.18(-0.34%) |
Sep 02, 2021 | 52.97 | 53.55 | 52.83 | 53.19 | 84,548 | +0.30(+0.56%) |
Sep 01, 2021 | 53.57 | 53.57 | 52.65 | 52.89 | 67,813 | -0.55(-1.03%) |
Aug 31, 2021 | 53.18 | 53.72 | 52.90 | 53.45 | 76,893 | +0.28(+0.53%) |
Aug 30, 2021 | 54.42 | 54.42 | 53.14 | 53.16 | 101,936 | -1.16(-2.14%) |
Aug 27, 2021 | 53.31 | 54.42 | 53.31 | 54.32 | 72,321 | +1.15(+2.17%) |
Aug 26, 2021 | 53.98 | 54.16 | 53.14 | 53.17 | 52,799 | -0.68(-1.26%) |
Aug 25, 2021 | 53.27 | 54.32 | 53.22 | 53.85 | 66,282 | +0.76(+1.43%) |
Aug 24, 2021 | 52.70 | 53.18 | 52.70 | 53.09 | 104,887 | +0.56(+1.06%) |
Aug 23, 2021 | 52.27 | 52.73 | 52.27 | 52.53 | 53,567 | +0.52(+1.00%) |
Aug 20, 2021 | 51.38 | 52.01 | 51.25 | 52.01 | 53,286 | +0.62(+1.21%) |
Aug 19, 2021 | 51.39 | 51.97 | 51.01 | 51.39 | 93,086 | -0.67(-1.28%) |
Aug 18, 2021 | 52.39 | 53.03 | 52.00 | 52.06 | 79,620 | -0.52(-0.99%) |
Aug 17, 2021 | 52.94 | 53.33 | 51.96 | 52.58 | 94,972 | -0.85(-1.59%) |
Aug 16, 2021 | 53.24 | 53.46 | 52.66 | 53.43 | 62,486 | -0.24(-0.44%) |
Aug 13, 2021 | 54.47 | 54.62 | 53.58 | 53.67 | 139,995 | -0.68(-1.24%) |
Aug 12, 2021 | 54.57 | 54.62 | 54.05 | 54.34 | 119,975 | -0.12(-0.22%) |
Aug 11, 2021 | 53.63 | 54.50 | 53.21 | 54.46 | 113,498 | +0.94(+1.76%) |
Aug 10, 2021 | 52.86 | 53.67 | 52.68 | 53.52 | 175,940 | +0.52(+0.98%) |
Aug 09, 2021 | 52.95 | 53.54 | 52.52 | 53.00 | 173,275 | -0.14(-0.26%) |
Aug 06, 2021 | 52.61 | 53.55 | 52.61 | 53.14 | 193,203 | +1.24(+2.40%) |
Aug 05, 2021 | 51.38 | 51.90 | 51.38 | 51.89 | 98,018 | +0.86(+1.68%) |
Aug 04, 2021 | 50.92 | 51.67 | 50.78 | 51.03 | 121,739 | -0.52(-1.01%) |
Aug 03, 2021 | 50.88 | 51.71 | 49.92 | 51.55 | 180,918 | +0.96(+1.90%) |
Aug 02, 2021 | 51.13 | 52.20 | 50.56 | 50.59 | 270,649 | -0.36(-0.70%) |
Jul 30, 2021 | 51.53 | 52.01 | 50.78 | 50.95 | 75,991 | -0.78(-1.50%) |
Jul 29, 2021 | 51.77 | 52.13 | 51.24 | 51.73 | 113,325 | +0.38(+0.75%) |
Jul 28, 2021 | 51.27 | 51.86 | 50.58 | 51.34 | 295,975 | +0.27(+0.52%) |
Jul 27, 2021 | 50.73 | 51.39 | 50.27 | 51.08 | 146,473 | -0.13(-0.25%) |
Jul 26, 2021 | 50.75 | 51.60 | 50.75 | 51.21 | 126,892 | +0.31(+0.61%) |
Jul 23, 2021 | 51.25 | 51.58 | 50.65 | 50.90 | 94,923 | +0.27(+0.54%) |
Jul 22, 2021 | 51.44 | 51.44 | 50.38 | 50.62 | 124,812 | -0.94(-1.83%) |
Jul 21, 2021 | 50.99 | 51.93 | 50.99 | 51.56 | 135,322 | +0.95(+1.88%) |
Jul 20, 2021 | 49.01 | 51.37 | 49.01 | 50.61 | 233,885 | +1.50(+3.05%) |
Jul 19, 2021 | 49.82 | 50.27 | 48.82 | 49.11 | 215,147 | -2.03(-3.97%) |
Jul 16, 2021 | 53.14 | 53.14 | 51.01 | 51.14 | 163,429 | -1.61(-3.05%) |
Jul 15, 2021 | 51.58 | 53.13 | 51.32 | 52.75 | 208,799 | +0.75(+1.44%) |
Jul 14, 2021 | 52.14 | 52.87 | 51.33 | 52.00 | 453,456 | -0.20(-0.39%) |
Jul 13, 2021 | 53.01 | 53.01 | 51.89 | 52.20 | 697,618 | -0.79(-1.48%) |
Jul 12, 2021 | 52.09 | 53.19 | 51.56 | 52.99 | 8,626,970 | +0.44(+0.84%) |
Jul 09, 2021 | 51.29 | 52.57 | 51.29 | 52.55 | 126,268 | +2.12(+4.21%) |
Jul 08, 2021 | 50.31 | 51.00 | 49.91 | 50.43 | 247,046 | -0.90(-1.76%) |
Jul 07, 2021 | 51.12 | 51.79 | 50.98 | 51.33 | 318,322 | -0.25(-0.48%) |
Jul 06, 2021 | 52.80 | 52.80 | 51.23 | 51.58 | 228,081 | -1.42(-2.67%) |
Jul 02, 2021 | 53.21 | 53.21 | 52.70 | 53.00 | 173,165 | -0.24(-0.45%) |