Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.96 | 51.98 | 50.81 | 50.81 | 30,135 | -1.00(-1.93%) |
Sep 29, 2021 | 51.65 | 51.94 | 51.56 | 51.81 | 36,352 | +0.25(+0.48%) |
Sep 28, 2021 | 52.18 | 52.18 | 51.56 | 51.56 | 44,035 | -0.83(-1.58%) |
Sep 27, 2021 | 52.30 | 52.73 | 52.30 | 52.39 | 72,831 | +0.05(+0.10%) |
Sep 24, 2021 | 52.34 | 52.42 | 52.21 | 52.34 | 30,563 | -0.28(-0.52%) |
Sep 23, 2021 | 52.87 | 53.11 | 52.58 | 52.61 | 48,097 | +0.15(+0.28%) |
Sep 22, 2021 | 52.64 | 52.75 | 52.47 | 52.47 | 19,835 | -0.11(-0.22%) |
Sep 21, 2021 | 52.84 | 53.02 | 52.58 | 52.58 | 126,854 | +0.07(+0.13%) |
Sep 20, 2021 | 52.54 | 52.88 | 52.01 | 52.52 | 69,917 | -0.84(-1.58%) |
Sep 17, 2021 | 52.71 | 53.42 | 52.71 | 53.36 | 126,874 | +0.55(+1.05%) |
Sep 16, 2021 | 52.92 | 53.00 | 52.55 | 52.81 | 25,637 | +0.03(+0.06%) |
Sep 15, 2021 | 52.22 | 53.04 | 52.13 | 52.78 | 36,003 | +0.56(+1.08%) |
Sep 14, 2021 | 52.99 | 53.00 | 52.14 | 52.21 | 41,937 | -0.64(-1.20%) |
Sep 13, 2021 | 52.48 | 53.12 | 52.28 | 52.85 | 45,206 | +0.67(+1.28%) |
Sep 10, 2021 | 53.44 | 53.45 | 52.18 | 52.18 | 74,652 | -1.09(-2.05%) |
Sep 09, 2021 | 53.20 | 53.87 | 53.20 | 53.27 | 33,309 | +0.02(+0.04%) |
Sep 08, 2021 | 53.62 | 53.62 | 53.20 | 53.25 | 70,557 | -0.48(-0.90%) |
Sep 07, 2021 | 53.94 | 53.99 | 53.46 | 53.74 | 107,205 | -0.33(-0.61%) |
Sep 03, 2021 | 54.21 | 54.21 | 53.94 | 54.06 | 193,855 | -0.15(-0.27%) |
Sep 02, 2021 | 53.54 | 54.28 | 53.48 | 54.21 | 349,198 | +0.91(+1.70%) |
Sep 01, 2021 | 53.38 | 53.51 | 52.69 | 53.31 | 242,260 | -0.02(-0.04%) |
Aug 31, 2021 | 53.10 | 53.50 | 53.09 | 53.33 | 202,483 | +0.27(+0.50%) |
Aug 30, 2021 | 52.95 | 53.21 | 52.94 | 53.06 | 90,155 | +0.10(+0.18%) |
Aug 27, 2021 | 52.68 | 53.09 | 52.51 | 52.97 | 51,643 | +0.53(+1.01%) |
Aug 26, 2021 | 52.90 | 52.94 | 52.42 | 52.44 | 153,142 | -0.39(-0.73%) |
Aug 25, 2021 | 52.85 | 53.12 | 52.81 | 52.82 | 95,157 | -0.17(-0.33%) |
Aug 24, 2021 | 53.14 | 53.16 | 52.78 | 53.00 | 60,896 | +0.05(+0.10%) |
Aug 23, 2021 | 53.07 | 53.19 | 52.90 | 52.94 | 49,467 | +0.03(+0.05%) |
Aug 20, 2021 | 52.37 | 52.98 | 52.37 | 52.92 | 50,449 | +0.55(+1.05%) |
Aug 19, 2021 | 51.59 | 52.43 | 51.52 | 52.37 | 41,453 | +0.43(+0.84%) |
Aug 18, 2021 | 52.56 | 52.56 | 51.89 | 51.93 | 26,096 | -0.77(-1.46%) |
Aug 17, 2021 | 52.27 | 52.72 | 52.27 | 52.70 | 58,015 | +0.25(+0.47%) |
Aug 16, 2021 | 51.90 | 52.45 | 51.62 | 52.45 | 62,538 | +0.55(+1.06%) |
Aug 13, 2021 | 51.98 | 52.10 | 51.83 | 51.90 | 81,124 | -0.07(-0.13%) |
Aug 12, 2021 | 51.96 | 52.02 | 51.82 | 51.97 | 60,261 | -0.02(-0.03%) |
Aug 11, 2021 | 52.24 | 52.24 | 51.88 | 51.98 | 44,294 | -0.28(-0.53%) |
Aug 10, 2021 | 52.59 | 52.59 | 52.21 | 52.26 | 107,024 | -0.37(-0.71%) |
Aug 09, 2021 | 52.81 | 52.81 | 52.61 | 52.63 | 59,319 | -0.22(-0.42%) |
Aug 06, 2021 | 52.97 | 53.09 | 52.61 | 52.85 | 64,175 | +0.17(+0.33%) |
Aug 05, 2021 | 53.85 | 53.85 | 52.17 | 52.68 | 512,198 | -1.27(-2.36%) |
Aug 04, 2021 | 53.80 | 54.30 | 53.80 | 53.95 | 64,890 | -0.29(-0.54%) |
Aug 03, 2021 | 53.72 | 54.24 | 53.56 | 54.24 | 44,778 | +0.50(+0.94%) |
Aug 02, 2021 | 53.47 | 53.79 | 53.42 | 53.74 | 134,762 | +0.41(+0.76%) |
Jul 30, 2021 | 53.11 | 53.49 | 53.11 | 53.33 | 56,221 | -0.05(-0.09%) |
Jul 29, 2021 | 53.32 | 53.50 | 53.26 | 53.38 | 84,574 | +0.23(+0.43%) |
Jul 28, 2021 | 53.16 | 53.24 | 52.81 | 53.15 | 88,835 | -0.35(-0.65%) |
Jul 27, 2021 | 53.07 | 53.50 | 52.90 | 53.50 | 41,206 | +0.26(+0.48%) |
Jul 26, 2021 | 53.79 | 53.83 | 53.09 | 53.24 | 45,231 | -0.59(-1.11%) |
Jul 23, 2021 | 53.67 | 53.92 | 53.60 | 53.84 | 35,918 | +0.32(+0.59%) |
Jul 22, 2021 | 53.67 | 53.67 | 53.23 | 53.52 | 32,059 | -0.08(-0.14%) |
Jul 21, 2021 | 53.69 | 53.69 | 53.27 | 53.60 | 67,217 | +0.25(+0.47%) |
Jul 20, 2021 | 52.69 | 53.65 | 52.69 | 53.35 | 5,180,492 | +1.11(+2.12%) |
Jul 19, 2021 | 52.67 | 52.72 | 52.00 | 52.24 | 47,165 | -0.82(-1.54%) |
Jul 16, 2021 | 53.45 | 53.45 | 53.03 | 53.06 | 71,514 | -0.10(-0.18%) |
Jul 15, 2021 | 52.76 | 53.25 | 52.75 | 53.16 | 52,026 | +0.09(+0.17%) |
Jul 14, 2021 | 53.67 | 53.71 | 53.01 | 53.07 | 64,129 | -0.49(-0.91%) |
Jul 13, 2021 | 53.74 | 53.77 | 53.55 | 53.55 | 33,344 | -0.24(-0.45%) |
Jul 12, 2021 | 53.35 | 53.81 | 53.35 | 53.79 | 184,849 | +0.36(+0.67%) |
Jul 09, 2021 | 53.27 | 53.47 | 53.27 | 53.44 | 41,443 | +0.53(+1.00%) |
Jul 08, 2021 | 52.81 | 53.02 | 52.55 | 52.91 | 47,679 | -0.48(-0.90%) |
Jul 07, 2021 | 53.29 | 53.42 | 52.97 | 53.39 | 90,407 | +0.11(+0.21%) |
Jul 06, 2021 | 53.38 | 53.38 | 52.88 | 53.28 | 47,130 | -0.29(-0.54%) |
Jul 02, 2021 | 53.27 | 53.61 | 53.18 | 53.57 | 53,920 | +0.30(+0.56%) |