Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.27 | 61.35 | 59.63 | 59.79 | 168,588 | -0.99(-1.63%) |
Sep 29, 2021 | 60.24 | 60.80 | 59.22 | 60.78 | 102,783 | +0.85(+1.42%) |
Sep 28, 2021 | 60.40 | 61.18 | 59.80 | 59.93 | 123,689 | -0.31(-0.51%) |
Sep 27, 2021 | 58.77 | 60.62 | 58.77 | 60.23 | 130,406 | +1.52(+2.59%) |
Sep 24, 2021 | 58.96 | 59.75 | 58.63 | 58.71 | 135,859 | -0.40(-0.67%) |
Sep 23, 2021 | 58.09 | 59.28 | 57.78 | 59.11 | 142,386 | +1.07(+1.85%) |
Sep 22, 2021 | 56.73 | 58.35 | 56.73 | 58.04 | 130,561 | +1.71(+3.04%) |
Sep 21, 2021 | 57.03 | 57.19 | 55.80 | 56.33 | 101,710 | -0.51(-0.90%) |
Sep 20, 2021 | 56.43 | 57.13 | 55.36 | 56.84 | 156,597 | -0.62(-1.08%) |
Sep 17, 2021 | 58.95 | 59.09 | 57.45 | 57.46 | 591,394 | -1.52(-2.57%) |
Sep 16, 2021 | 61.32 | 61.43 | 58.85 | 58.97 | 124,199 | -2.07(-3.40%) |
Sep 15, 2021 | 60.18 | 61.82 | 59.92 | 61.05 | 200,611 | +1.26(+2.11%) |
Sep 14, 2021 | 60.29 | 60.65 | 59.30 | 59.79 | 121,854 | -0.14(-0.23%) |
Sep 13, 2021 | 60.46 | 60.88 | 59.36 | 59.93 | 95,738 | -0.12(-0.20%) |
Sep 10, 2021 | 60.53 | 60.88 | 59.99 | 60.05 | 120,025 | -0.32(-0.53%) |
Sep 09, 2021 | 60.92 | 61.01 | 60.21 | 60.37 | 134,530 | -0.55(-0.91%) |
Sep 08, 2021 | 60.66 | 61.84 | 60.43 | 60.92 | 173,227 | +0.28(+0.45%) |
Sep 07, 2021 | 62.74 | 62.74 | 60.07 | 60.64 | 260,860 | -2.22(-3.54%) |
Sep 03, 2021 | 61.14 | 63.24 | 61.13 | 62.87 | 271,245 | +2.28(+3.76%) |
Sep 02, 2021 | 59.26 | 60.82 | 58.00 | 60.59 | 297,222 | +2.04(+3.49%) |
Sep 01, 2021 | 58.25 | 58.83 | 57.64 | 58.55 | 204,821 | +0.35(+0.60%) |
Aug 31, 2021 | 57.73 | 58.25 | 57.16 | 58.20 | 156,625 | +0.70(+1.21%) |
Aug 30, 2021 | 58.00 | 58.14 | 57.43 | 57.50 | 73,965 | -0.08(-0.14%) |
Aug 27, 2021 | 56.97 | 57.90 | 56.97 | 57.58 | 183,832 | +0.79(+1.39%) |
Aug 26, 2021 | 57.90 | 57.90 | 56.53 | 56.79 | 93,257 | -1.04(-1.80%) |
Aug 25, 2021 | 56.30 | 58.00 | 56.00 | 57.83 | 137,615 | +1.88(+3.35%) |
Aug 24, 2021 | 56.48 | 56.78 | 55.83 | 55.96 | 110,823 | -0.40(-0.72%) |
Aug 23, 2021 | 57.19 | 57.19 | 56.28 | 56.36 | 110,387 | -0.34(-0.60%) |
Aug 20, 2021 | 55.53 | 56.80 | 55.48 | 56.70 | 148,963 | +1.04(+1.87%) |
Aug 19, 2021 | 56.53 | 56.92 | 55.37 | 55.66 | 132,306 | -1.45(-2.54%) |
Aug 18, 2021 | 56.79 | 58.01 | 56.79 | 57.11 | 61,650 | -0.04(-0.06%) |
Aug 17, 2021 | 57.79 | 57.88 | 56.66 | 57.15 | 104,966 | -0.74(-1.27%) |
Aug 16, 2021 | 57.55 | 58.06 | 57.07 | 57.89 | 82,536 | -0.04(-0.06%) |
Aug 13, 2021 | 58.05 | 58.33 | 57.76 | 57.92 | 61,000 | -0.12(-0.21%) |
Aug 12, 2021 | 58.50 | 58.50 | 57.52 | 58.04 | 89,649 | -0.08(-0.14%) |
Aug 11, 2021 | 57.34 | 58.15 | 56.91 | 58.12 | 97,937 | +1.21(+2.13%) |
Aug 10, 2021 | 55.98 | 57.16 | 55.98 | 56.91 | 85,022 | +0.69(+1.23%) |
Aug 09, 2021 | 56.39 | 56.58 | 55.70 | 56.22 | 80,678 | -0.23(-0.41%) |
Aug 06, 2021 | 55.84 | 56.66 | 55.76 | 56.45 | 81,052 | +0.93(+1.67%) |
Aug 05, 2021 | 55.84 | 56.07 | 55.22 | 55.52 | 70,549 | +0.12(+0.22%) |
Aug 04, 2021 | 56.51 | 56.96 | 55.20 | 55.40 | 131,909 | -1.51(-2.65%) |
Aug 03, 2021 | 56.18 | 57.16 | 55.29 | 56.91 | 162,335 | +1.09(+1.96%) |
Aug 02, 2021 | 56.18 | 57.06 | 55.78 | 55.82 | 131,081 | +0.10(+0.18%) |
Jul 30, 2021 | 55.87 | 56.06 | 55.26 | 55.72 | 109,541 | -0.18(-0.33%) |
Jul 29, 2021 | 55.85 | 56.24 | 55.50 | 55.90 | 67,355 | +0.63(+1.15%) |
Jul 28, 2021 | 55.14 | 55.55 | 54.12 | 55.27 | 117,552 | +0.12(+0.22%) |
Jul 27, 2021 | 54.92 | 55.95 | 54.49 | 55.15 | 117,381 | +0.20(+0.37%) |
Jul 26, 2021 | 53.66 | 54.98 | 53.66 | 54.94 | 112,301 | +1.37(+2.56%) |
Jul 23, 2021 | 54.01 | 54.01 | 52.97 | 53.57 | 76,355 | +0.20(+0.38%) |
Jul 22, 2021 | 53.46 | 53.46 | 53.08 | 53.37 | 169,420 | -0.04(-0.07%) |
Jul 21, 2021 | 53.66 | 54.13 | 53.08 | 53.41 | 149,968 | +0.38(+0.71%) |
Jul 20, 2021 | 52.29 | 53.81 | 52.10 | 53.03 | 192,141 | +1.10(+2.12%) |
Jul 19, 2021 | 52.09 | 52.89 | 51.20 | 51.93 | 224,704 | -1.12(-2.11%) |
Jul 16, 2021 | 53.91 | 54.53 | 52.98 | 53.05 | 184,897 | -0.59(-1.10%) |
Jul 15, 2021 | 53.90 | 54.23 | 53.46 | 53.64 | 181,956 | -0.48(-0.88%) |
Jul 14, 2021 | 54.69 | 55.09 | 54.05 | 54.12 | 95,127 | -0.59(-1.08%) |
Jul 13, 2021 | 55.94 | 56.33 | 54.61 | 54.71 | 153,066 | -1.12(-2.01%) |
Jul 12, 2021 | 54.88 | 55.84 | 54.23 | 55.83 | 131,258 | +0.95(+1.72%) |
Jul 09, 2021 | 55.15 | 55.46 | 54.67 | 54.88 | 164,895 | +0.55(+1.02%) |
Jul 08, 2021 | 53.85 | 54.93 | 53.57 | 54.33 | 139,838 | -0.42(-0.77%) |
Jul 07, 2021 | 53.63 | 55.03 | 53.42 | 54.75 | 116,990 | +0.69(+1.28%) |
Jul 06, 2021 | 55.12 | 55.15 | 53.59 | 54.06 | 119,269 | -0.85(-1.54%) |
Jul 02, 2021 | 55.63 | 55.63 | 54.69 | 54.91 | 87,225 | -0.65(-1.17%) |