Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.25 | 54.71 | 53.52 | 53.48 | 951,212 | -0.69(-1.28%) |
Sep 29, 2021 | 55.06 | 55.13 | 53.91 | 54.18 | 581,356 | -0.62(-1.12%) |
Sep 28, 2021 | 56.20 | 56.77 | 54.72 | 54.79 | 766,820 | -1.75(-3.09%) |
Sep 27, 2021 | 55.54 | 56.84 | 55.50 | 56.54 | 669,630 | +0.80(+1.44%) |
Sep 24, 2021 | 54.77 | 56.02 | 54.71 | 55.74 | 534,979 | +0.56(+1.01%) |
Sep 23, 2021 | 54.56 | 55.73 | 54.42 | 55.18 | 557,427 | +1.04(+1.91%) |
Sep 22, 2021 | 53.88 | 54.75 | 53.74 | 54.15 | 720,087 | +0.64(+1.19%) |
Sep 21, 2021 | 54.13 | 54.27 | 52.96 | 53.51 | 886,842 | -0.54(-0.99%) |
Sep 20, 2021 | 53.74 | 54.13 | 53.08 | 54.05 | 1,232,498 | -0.94(-1.71%) |
Sep 17, 2021 | 55.75 | 55.75 | 54.46 | 54.99 | 1,711,988 | -0.91(-1.63%) |
Sep 16, 2021 | 56.31 | 56.41 | 54.79 | 55.90 | 814,172 | -0.29(-0.52%) |
Sep 15, 2021 | 55.75 | 56.23 | 55.04 | 56.19 | 1,109,776 | +0.16(+0.28%) |
Sep 14, 2021 | 57.08 | 57.14 | 55.45 | 56.03 | 1,705,058 | -0.91(-1.60%) |
Sep 13, 2021 | 55.96 | 57.01 | 55.59 | 56.94 | 949,268 | +1.46(+2.62%) |
Sep 10, 2021 | 55.06 | 56.03 | 54.93 | 55.49 | 1,066,066 | +0.71(+1.30%) |
Sep 09, 2021 | 55.31 | 55.85 | 54.69 | 54.77 | 584,470 | -0.59(-1.06%) |
Sep 08, 2021 | 55.63 | 55.83 | 54.62 | 55.36 | 797,504 | -0.63(-1.12%) |
Sep 07, 2021 | 56.94 | 56.94 | 55.95 | 55.99 | 790,641 | -0.91(-1.60%) |
Sep 03, 2021 | 57.39 | 57.39 | 56.51 | 56.90 | 794,448 | -0.53(-0.92%) |
Sep 02, 2021 | 58.20 | 58.23 | 57.15 | 57.42 | 828,746 | -0.18(-0.31%) |
Sep 01, 2021 | 58.00 | 58.15 | 57.16 | 57.60 | 760,481 | -0.24(-0.42%) |
Aug 31, 2021 | 59.19 | 59.45 | 57.62 | 57.84 | 861,361 | -1.17(-1.99%) |
Aug 30, 2021 | 59.68 | 59.71 | 59.00 | 59.02 | 518,496 | -0.22(-0.36%) |
Aug 27, 2021 | 58.77 | 59.41 | 58.77 | 59.23 | 579,733 | +0.85(+1.46%) |
Aug 26, 2021 | 58.37 | 58.71 | 58.24 | 58.38 | 576,971 | -0.17(-0.28%) |
Aug 25, 2021 | 58.21 | 58.80 | 57.77 | 58.55 | 418,341 | +0.55(+0.94%) |
Aug 24, 2021 | 57.33 | 58.23 | 57.33 | 58.00 | 347,658 | +0.81(+1.42%) |
Aug 23, 2021 | 57.10 | 57.67 | 56.53 | 57.19 | 378,828 | +0.64(+1.12%) |
Aug 20, 2021 | 56.11 | 56.67 | 56.08 | 56.55 | 588,914 | +0.29(+0.52%) |
Aug 19, 2021 | 56.30 | 56.32 | 55.35 | 56.26 | 678,230 | -0.82(-1.44%) |
Aug 18, 2021 | 57.72 | 58.32 | 57.06 | 57.08 | 497,054 | -0.83(-1.43%) |
Aug 17, 2021 | 58.47 | 58.82 | 57.42 | 57.91 | 836,453 | -0.96(-1.63%) |
Aug 16, 2021 | 58.88 | 59.27 | 58.45 | 58.87 | 531,553 | -0.37(-0.63%) |
Aug 13, 2021 | 59.45 | 59.73 | 58.93 | 59.24 | 558,198 | -0.01(-0.02%) |
Aug 12, 2021 | 58.58 | 59.26 | 58.39 | 59.25 | 422,356 | +0.67(+1.15%) |
Aug 11, 2021 | 58.64 | 58.66 | 57.98 | 58.58 | 531,283 | +0.28(+0.49%) |
Aug 10, 2021 | 57.68 | 58.54 | 57.45 | 58.29 | 462,938 | +1.04(+1.81%) |
Aug 09, 2021 | 57.03 | 57.55 | 56.51 | 57.26 | 564,879 | +0.11(+0.19%) |
Aug 06, 2021 | 56.37 | 57.32 | 56.37 | 57.15 | 533,273 | +0.62(+1.09%) |
Aug 05, 2021 | 57.33 | 57.69 | 56.47 | 56.53 | 643,773 | -0.58(-1.01%) |
Aug 04, 2021 | 57.53 | 57.92 | 57.02 | 57.11 | 704,601 | -0.63(-1.08%) |
Aug 03, 2021 | 57.25 | 57.77 | 56.50 | 57.74 | 461,139 | +0.78(+1.37%) |
Aug 02, 2021 | 57.59 | 58.98 | 56.93 | 56.95 | 824,085 | -0.34(-0.60%) |
Jul 30, 2021 | 56.65 | 57.97 | 56.65 | 57.30 | 1,121,977 | +0.50(+0.88%) |
Jul 29, 2021 | 55.75 | 56.84 | 55.19 | 56.80 | 906,325 | +1.78(+3.23%) |
Jul 28, 2021 | 53.47 | 55.81 | 53.27 | 55.02 | 1,507,060 | +1.77(+3.32%) |
Jul 27, 2021 | 53.57 | 54.31 | 51.57 | 53.25 | 1,571,057 | -1.02(-1.87%) |
Jul 26, 2021 | 53.80 | 54.30 | 53.39 | 54.27 | 763,125 | +0.63(+1.17%) |
Jul 23, 2021 | 53.60 | 53.75 | 52.93 | 53.64 | 632,015 | +0.35(+0.66%) |
Jul 22, 2021 | 54.60 | 54.81 | 53.01 | 53.29 | 701,803 | -1.17(-2.15%) |
Jul 21, 2021 | 53.94 | 54.78 | 53.90 | 54.46 | 441,749 | +0.97(+1.81%) |
Jul 20, 2021 | 52.29 | 53.69 | 52.03 | 53.49 | 1,617,455 | +1.38(+2.64%) |
Jul 19, 2021 | 51.82 | 52.28 | 51.12 | 52.12 | 1,040,033 | -0.84(-1.59%) |
Jul 16, 2021 | 55.04 | 55.07 | 52.83 | 52.96 | 1,000,733 | -1.91(-3.47%) |
Jul 15, 2021 | 55.01 | 55.49 | 54.51 | 54.86 | 624,334 | -0.60(-1.08%) |
Jul 14, 2021 | 55.96 | 56.55 | 55.43 | 55.46 | 435,323 | -0.31(-0.56%) |
Jul 13, 2021 | 56.53 | 56.75 | 55.77 | 55.77 | 606,119 | -1.12(-1.98%) |
Jul 12, 2021 | 56.21 | 57.06 | 55.91 | 56.90 | 666,792 | +0.46(+0.81%) |
Jul 09, 2021 | 55.86 | 56.54 | 55.86 | 56.44 | 602,451 | +1.26(+2.29%) |
Jul 08, 2021 | 55.03 | 55.99 | 54.54 | 55.17 | 774,367 | -1.38(-2.44%) |
Jul 07, 2021 | 56.06 | 56.73 | 55.86 | 56.55 | 757,325 | +0.41(+0.73%) |
Jul 06, 2021 | 56.84 | 56.84 | 55.35 | 56.14 | 647,771 | -0.80(-1.41%) |
Jul 02, 2021 | 57.41 | 57.41 | 56.53 | 56.94 | 789,579 | -0.23(-0.41%) |