Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.06 | 56.09 | 54.97 | 54.93 | 280,775 | -0.78(-1.40%) |
Sep 29, 2021 | 54.60 | 55.81 | 54.18 | 55.71 | 236,688 | +1.08(+1.97%) |
Sep 28, 2021 | 55.49 | 55.49 | 53.91 | 54.63 | 344,458 | -0.73(-1.31%) |
Sep 27, 2021 | 54.90 | 56.38 | 54.90 | 55.36 | 341,454 | +0.52(+0.95%) |
Sep 24, 2021 | 54.99 | 55.49 | 54.75 | 54.84 | 284,699 | +0.12(+0.21%) |
Sep 23, 2021 | 55.11 | 55.61 | 54.69 | 54.72 | 259,719 | -0.47(-0.85%) |
Sep 22, 2021 | 55.92 | 55.95 | 55.11 | 55.19 | 317,850 | -0.24(-0.44%) |
Sep 21, 2021 | 55.91 | 56.25 | 55.32 | 55.43 | 450,736 | -0.19(-0.34%) |
Sep 20, 2021 | 55.94 | 56.20 | 54.85 | 55.62 | 306,260 | -0.53(-0.94%) |
Sep 17, 2021 | 56.81 | 56.81 | 55.84 | 56.15 | 1,009,250 | -0.39(-0.68%) |
Sep 16, 2021 | 55.66 | 56.97 | 54.90 | 56.53 | 922,729 | +0.88(+1.58%) |
Sep 15, 2021 | 56.55 | 56.64 | 55.46 | 55.65 | 306,367 | -0.79(-1.40%) |
Sep 14, 2021 | 57.39 | 57.49 | 55.84 | 56.44 | 388,268 | -0.78(-1.36%) |
Sep 13, 2021 | 57.45 | 57.96 | 56.75 | 57.23 | 435,277 | +0.30(+0.52%) |
Sep 10, 2021 | 58.75 | 58.87 | 56.87 | 56.93 | 324,599 | -1.68(-2.86%) |
Sep 09, 2021 | 58.11 | 58.98 | 57.77 | 58.61 | 496,837 | +0.34(+0.59%) |
Sep 08, 2021 | 56.84 | 58.45 | 56.45 | 58.27 | 516,038 | +1.29(+2.26%) |
Sep 07, 2021 | 58.71 | 58.84 | 56.95 | 56.98 | 369,048 | -1.84(-3.13%) |
Sep 03, 2021 | 59.56 | 59.56 | 58.80 | 58.82 | 214,493 | -1.04(-1.74%) |
Sep 02, 2021 | 60.01 | 60.26 | 59.76 | 59.86 | 219,820 | -0.13(-0.22%) |
Sep 01, 2021 | 59.64 | 60.23 | 59.13 | 59.99 | 185,036 | +0.70(+1.18%) |
Aug 31, 2021 | 59.14 | 59.47 | 59.00 | 59.29 | 375,903 | +0.01(+0.02%) |
Aug 30, 2021 | 59.23 | 59.67 | 58.85 | 59.28 | 221,181 | +0.05(+0.09%) |
Aug 27, 2021 | 58.83 | 59.60 | 58.80 | 59.23 | 636,031 | +0.40(+0.68%) |
Aug 26, 2021 | 60.09 | 60.21 | 58.79 | 58.83 | 391,277 | -1.40(-2.33%) |
Aug 25, 2021 | 61.28 | 61.44 | 60.23 | 60.23 | 519,472 | -0.77(-1.27%) |
Aug 24, 2021 | 61.45 | 61.45 | 60.60 | 61.00 | 267,468 | -0.47(-0.77%) |
Aug 23, 2021 | 61.90 | 61.90 | 61.14 | 61.48 | 142,278 | -0.39(-0.63%) |
Aug 20, 2021 | 61.43 | 62.12 | 60.88 | 61.87 | 228,734 | +0.27(+0.43%) |
Aug 19, 2021 | 61.99 | 62.55 | 61.17 | 61.60 | 304,133 | -0.94(-1.51%) |
Aug 18, 2021 | 63.63 | 64.26 | 62.49 | 62.54 | 296,324 | -1.35(-2.11%) |
Aug 17, 2021 | 63.73 | 64.36 | 63.56 | 63.89 | 208,538 | -0.36(-0.55%) |
Aug 16, 2021 | 64.23 | 64.81 | 63.96 | 64.25 | 184,951 | +0.02(+0.03%) |
Aug 13, 2021 | 63.95 | 64.58 | 63.50 | 64.23 | 227,181 | +0.60(+0.95%) |
Aug 12, 2021 | 64.30 | 64.30 | 63.32 | 63.63 | 233,535 | -0.55(-0.86%) |
Aug 11, 2021 | 63.96 | 64.32 | 63.59 | 64.18 | 264,343 | +0.54(+0.85%) |
Aug 10, 2021 | 63.64 | 63.93 | 63.01 | 63.64 | 166,447 | -0.24(-0.38%) |
Aug 09, 2021 | 64.44 | 64.44 | 63.70 | 63.88 | 147,310 | -0.65(-1.01%) |
Aug 06, 2021 | 65.16 | 65.40 | 64.45 | 64.52 | 217,080 | -0.55(-0.85%) |
Aug 05, 2021 | 64.84 | 65.98 | 64.27 | 65.08 | 304,674 | +0.26(+0.40%) |
Aug 04, 2021 | 64.60 | 64.85 | 63.70 | 64.82 | 361,223 | -0.20(-0.31%) |
Aug 03, 2021 | 64.10 | 65.18 | 63.51 | 65.02 | 594,884 | +1.33(+2.09%) |
Aug 02, 2021 | 63.41 | 64.33 | 63.38 | 63.69 | 337,846 | +0.62(+0.99%) |
Jul 30, 2021 | 63.94 | 64.43 | 62.78 | 63.07 | 530,117 | -0.76(-1.20%) |
Jul 29, 2021 | 64.10 | 64.10 | 63.14 | 63.83 | 266,336 | +0.12(+0.18%) |
Jul 28, 2021 | 64.02 | 64.05 | 63.10 | 63.72 | 408,758 | -0.17(-0.26%) |
Jul 27, 2021 | 62.66 | 64.08 | 62.37 | 63.88 | 359,855 | +0.89(+1.41%) |
Jul 26, 2021 | 62.89 | 63.63 | 62.49 | 63.00 | 329,707 | +0.47(+0.75%) |
Jul 23, 2021 | 61.33 | 62.67 | 61.20 | 62.52 | 242,211 | +1.40(+2.28%) |
Jul 22, 2021 | 62.48 | 62.75 | 61.07 | 61.13 | 327,971 | -1.57(-2.51%) |
Jul 21, 2021 | 63.53 | 63.66 | 62.58 | 62.70 | 366,218 | -0.41(-0.65%) |
Jul 20, 2021 | 62.84 | 64.13 | 62.82 | 63.11 | 523,359 | +0.23(+0.37%) |
Jul 19, 2021 | 64.77 | 64.90 | 62.34 | 62.88 | 380,205 | -2.43(-3.72%) |
Jul 16, 2021 | 65.78 | 66.19 | 65.01 | 65.31 | 354,398 | -0.16(-0.24%) |
Jul 15, 2021 | 63.74 | 65.49 | 63.74 | 65.47 | 196,647 | +1.47(+2.29%) |
Jul 14, 2021 | 64.33 | 64.68 | 63.70 | 64.00 | 243,018 | -0.09(-0.14%) |
Jul 13, 2021 | 64.36 | 64.79 | 63.99 | 64.09 | 184,538 | -0.50(-0.77%) |
Jul 12, 2021 | 63.65 | 64.72 | 63.42 | 64.59 | 228,973 | +0.44(+0.69%) |
Jul 09, 2021 | 64.18 | 64.28 | 63.40 | 64.14 | 236,863 | +0.60(+0.94%) |
Jul 08, 2021 | 63.80 | 64.28 | 63.18 | 63.55 | 172,627 | -0.65(-1.01%) |
Jul 07, 2021 | 63.79 | 64.59 | 63.79 | 64.20 | 183,674 | +0.10(+0.15%) |
Jul 06, 2021 | 64.68 | 65.00 | 63.13 | 64.10 | 215,499 | -0.61(-0.95%) |
Jul 02, 2021 | 64.92 | 65.14 | 64.28 | 64.71 | 191,273 | -0.20(-0.31%) |