Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.83 | 53.83 | 52.64 | 52.63 | 366,252 | -0.80(-1.49%) |
Sep 29, 2021 | 52.56 | 53.62 | 52.34 | 53.42 | 248,679 | +1.16(+2.22%) |
Sep 28, 2021 | 52.91 | 53.30 | 52.07 | 52.26 | 147,203 | -0.59(-1.12%) |
Sep 27, 2021 | 52.39 | 53.48 | 52.36 | 52.86 | 189,781 | +0.30(+0.57%) |
Sep 24, 2021 | 52.46 | 52.82 | 52.18 | 52.56 | 179,963 | +0.01(+0.02%) |
Sep 23, 2021 | 52.96 | 53.56 | 52.38 | 52.55 | 254,534 | -0.48(-0.90%) |
Sep 22, 2021 | 53.21 | 53.66 | 52.98 | 53.03 | 366,724 | +0.04(+0.08%) |
Sep 21, 2021 | 53.59 | 53.70 | 52.93 | 52.98 | 183,106 | -0.30(-0.56%) |
Sep 20, 2021 | 53.31 | 54.02 | 52.60 | 53.28 | 264,518 | -0.50(-0.94%) |
Sep 17, 2021 | 54.58 | 54.83 | 53.75 | 53.79 | 953,415 | -0.62(-1.14%) |
Sep 16, 2021 | 55.17 | 55.37 | 54.00 | 54.40 | 204,606 | -0.51(-0.93%) |
Sep 15, 2021 | 54.94 | 55.58 | 54.79 | 54.92 | 255,176 | -0.27(-0.48%) |
Sep 14, 2021 | 56.66 | 56.93 | 54.82 | 55.18 | 228,865 | -1.29(-2.29%) |
Sep 13, 2021 | 57.15 | 57.21 | 55.96 | 56.47 | 378,963 | -0.11(-0.19%) |
Sep 10, 2021 | 58.75 | 58.75 | 56.54 | 56.58 | 217,706 | -2.15(-3.66%) |
Sep 09, 2021 | 58.87 | 59.73 | 58.57 | 58.73 | 299,738 | -0.43(-0.73%) |
Sep 08, 2021 | 57.77 | 59.44 | 57.57 | 59.16 | 306,565 | +1.07(+1.84%) |
Sep 07, 2021 | 59.56 | 59.74 | 58.07 | 58.09 | 207,001 | -1.54(-2.58%) |
Sep 03, 2021 | 60.03 | 60.36 | 59.55 | 59.63 | 160,189 | -0.48(-0.79%) |
Sep 02, 2021 | 60.42 | 60.50 | 59.69 | 60.11 | 344,314 | -0.27(-0.44%) |
Sep 01, 2021 | 59.73 | 60.79 | 59.32 | 60.37 | 187,156 | +0.76(+1.28%) |
Aug 31, 2021 | 59.76 | 60.25 | 59.49 | 59.61 | 242,092 | -0.10(-0.16%) |
Aug 30, 2021 | 60.03 | 60.35 | 59.46 | 59.71 | 180,295 | -0.41(-0.68%) |
Aug 27, 2021 | 59.76 | 60.49 | 59.76 | 60.12 | 222,449 | +0.49(+0.82%) |
Aug 26, 2021 | 60.30 | 60.65 | 59.60 | 59.63 | 180,500 | -0.78(-1.29%) |
Aug 25, 2021 | 60.13 | 60.84 | 59.96 | 60.41 | 249,736 | +0.12(+0.21%) |
Aug 24, 2021 | 61.63 | 61.63 | 60.21 | 60.28 | 223,226 | -1.30(-2.11%) |
Aug 23, 2021 | 62.39 | 62.51 | 61.32 | 61.58 | 194,510 | -1.00(-1.60%) |
Aug 20, 2021 | 61.14 | 62.64 | 60.86 | 62.58 | 282,308 | +1.41(+2.30%) |
Aug 19, 2021 | 61.55 | 62.18 | 61.11 | 61.18 | 161,665 | -0.71(-1.14%) |
Aug 18, 2021 | 62.58 | 63.20 | 61.83 | 61.88 | 98,122 | -0.79(-1.26%) |
Aug 17, 2021 | 62.33 | 62.70 | 61.70 | 62.67 | 128,825 | -0.06(-0.10%) |
Aug 16, 2021 | 62.70 | 63.38 | 62.57 | 62.73 | 155,365 | -0.13(-0.21%) |
Aug 13, 2021 | 62.66 | 63.11 | 62.51 | 62.87 | 107,127 | +0.13(+0.21%) |
Aug 12, 2021 | 63.45 | 63.59 | 62.44 | 62.73 | 201,806 | -0.35(-0.56%) |
Aug 11, 2021 | 63.17 | 63.43 | 62.53 | 63.08 | 171,051 | +0.13(+0.21%) |
Aug 10, 2021 | 62.89 | 63.04 | 62.51 | 62.95 | 176,031 | -0.08(-0.13%) |
Aug 09, 2021 | 63.73 | 63.73 | 62.73 | 63.03 | 109,616 | -0.55(-0.87%) |
Aug 06, 2021 | 63.79 | 64.07 | 63.49 | 63.58 | 189,328 | +0.21(+0.33%) |
Aug 05, 2021 | 62.93 | 63.43 | 62.58 | 63.37 | 145,482 | +0.81(+1.29%) |
Aug 04, 2021 | 61.87 | 62.68 | 61.74 | 62.57 | 155,155 | -0.18(-0.29%) |
Aug 03, 2021 | 62.25 | 62.97 | 61.72 | 62.75 | 160,398 | +0.72(+1.16%) |
Aug 02, 2021 | 61.94 | 62.86 | 61.94 | 62.03 | 177,200 | +0.40(+0.65%) |
Jul 30, 2021 | 62.29 | 62.87 | 61.61 | 61.63 | 268,740 | -0.93(-1.49%) |
Jul 29, 2021 | 62.66 | 63.07 | 62.18 | 62.56 | 130,330 | +0.12(+0.20%) |
Jul 28, 2021 | 62.42 | 62.57 | 61.54 | 62.44 | 237,960 | +0.31(+0.49%) |
Jul 27, 2021 | 61.23 | 62.23 | 61.04 | 62.13 | 165,386 | +0.43(+0.70%) |
Jul 26, 2021 | 61.36 | 61.94 | 61.12 | 61.70 | 131,263 | +0.71(+1.16%) |
Jul 23, 2021 | 60.47 | 61.14 | 60.23 | 60.99 | 127,927 | +0.88(+1.46%) |
Jul 22, 2021 | 60.81 | 60.84 | 60.04 | 60.11 | 132,259 | -0.98(-1.61%) |
Jul 21, 2021 | 61.79 | 62.37 | 61.02 | 61.09 | 210,771 | -0.53(-0.87%) |
Jul 20, 2021 | 60.53 | 61.90 | 60.30 | 61.63 | 343,663 | +1.41(+2.34%) |
Jul 19, 2021 | 61.50 | 61.67 | 59.67 | 60.22 | 237,982 | -1.91(-3.08%) |
Jul 16, 2021 | 62.44 | 62.80 | 62.07 | 62.13 | 263,030 | +0.04(+0.07%) |
Jul 15, 2021 | 60.82 | 62.10 | 60.68 | 62.09 | 250,198 | +0.63(+1.03%) |
Jul 14, 2021 | 60.71 | 61.79 | 60.25 | 61.45 | 270,560 | +0.96(+1.59%) |
Jul 13, 2021 | 60.38 | 60.61 | 60.22 | 60.49 | 208,212 | -0.25(-0.42%) |
Jul 12, 2021 | 60.74 | 60.77 | 60.09 | 60.74 | 160,310 | +0.01(+0.01%) |
Jul 09, 2021 | 60.42 | 60.94 | 59.83 | 60.74 | 185,232 | +0.81(+1.35%) |
Jul 08, 2021 | 59.76 | 60.51 | 59.60 | 59.93 | 173,493 | -0.60(-0.98%) |
Jul 07, 2021 | 60.21 | 60.91 | 59.97 | 60.53 | 158,529 | +0.23(+0.38%) |
Jul 06, 2021 | 60.86 | 60.96 | 59.60 | 60.30 | 308,232 | -0.90(-1.48%) |
Jul 02, 2021 | 62.22 | 62.22 | 60.96 | 61.20 | 158,785 | -0.72(-1.16%) |