Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.20 | 56.37 | 56.05 | 56.37 | 5,709 | -0.41(-0.72%) |
Sep 29, 2021 | 57.22 | 57.31 | 56.78 | 56.78 | 9,191 | -0.31(-0.54%) |
Sep 28, 2021 | 57.18 | 57.47 | 57.06 | 57.09 | 11,509 | -1.24(-2.13%) |
Sep 27, 2021 | 57.84 | 58.33 | 57.84 | 58.33 | 1,174 | +0.28(+0.48%) |
Sep 24, 2021 | 57.90 | 58.14 | 57.88 | 58.05 | 15,390 | -0.30(-0.52%) |
Sep 23, 2021 | 58.12 | 58.52 | 58.12 | 58.36 | 59,785 | +0.37(+0.64%) |
Sep 22, 2021 | 58.13 | 58.37 | 57.98 | 57.98 | 4,223 | +0.60(+1.05%) |
Sep 21, 2021 | 57.22 | 57.80 | 57.22 | 57.38 | 13,356 | +0.47(+0.82%) |
Sep 20, 2021 | 57.13 | 57.42 | 56.29 | 56.91 | 56,161 | -1.48(-2.53%) |
Sep 17, 2021 | 58.31 | 58.39 | 58.12 | 58.39 | 13,891 | -0.28(-0.47%) |
Sep 16, 2021 | 58.45 | 58.67 | 58.39 | 58.67 | 1,675 | +0.44(+0.76%) |
Sep 15, 2021 | 58.24 | 58.28 | 58.23 | 58.23 | 1,556 | -0.35(-0.60%) |
Sep 14, 2021 | 59.11 | 59.11 | 58.57 | 58.58 | 1,601 | -0.26(-0.45%) |
Sep 13, 2021 | 59.26 | 59.26 | 58.48 | 58.85 | 132,164 | -0.52(-0.87%) |
Sep 10, 2021 | 59.63 | 59.68 | 59.37 | 59.37 | 115,069 | -0.48(-0.81%) |
Sep 09, 2021 | 59.42 | 59.95 | 59.42 | 59.85 | 1,831 | +0.34(+0.58%) |
Sep 08, 2021 | 60.17 | 60.17 | 59.51 | 59.51 | 2,562 | -1.14(-1.88%) |
Sep 07, 2021 | 60.54 | 60.66 | 60.46 | 60.65 | 4,031 | +0.40(+0.66%) |
Sep 03, 2021 | 60.29 | 60.29 | 60.20 | 60.25 | 3,254 | -0.18(-0.31%) |
Sep 02, 2021 | 60.62 | 60.62 | 60.43 | 60.43 | 2,169 | +0.00(+0.01%) |
Sep 01, 2021 | 60.29 | 60.63 | 60.29 | 60.43 | 9,045 | +0.67(+1.13%) |
Aug 31, 2021 | 59.62 | 59.76 | 59.62 | 59.76 | 1,381 | +0.31(+0.52%) |
Aug 30, 2021 | 59.22 | 59.52 | 59.22 | 59.45 | 2,726 | +0.21(+0.36%) |
Aug 27, 2021 | 58.72 | 59.32 | 58.72 | 59.23 | 4,767 | +0.59(+1.01%) |
Aug 26, 2021 | 59.25 | 59.25 | 58.62 | 58.64 | 3,295 | -0.74(-1.25%) |
Aug 25, 2021 | 59.19 | 59.39 | 59.13 | 59.39 | 2,220 | -0.07(-0.12%) |
Aug 24, 2021 | 58.77 | 59.50 | 58.77 | 59.45 | 1,183 | +1.40(+2.40%) |
Aug 23, 2021 | 57.60 | 58.24 | 57.54 | 58.06 | 15,983 | +1.20(+2.12%) |
Aug 20, 2021 | 56.64 | 56.90 | 56.61 | 56.86 | 1,811 | +0.60(+1.07%) |
Aug 19, 2021 | 56.20 | 56.52 | 56.18 | 56.25 | 2,892 | -0.83(-1.46%) |
Aug 18, 2021 | 56.96 | 57.13 | 56.96 | 57.09 | 1,939 | +0.40(+0.70%) |
Aug 17, 2021 | 56.99 | 57.09 | 56.23 | 56.69 | 22,798 | -1.09(-1.88%) |
Aug 16, 2021 | 57.89 | 57.89 | 57.47 | 57.77 | 58,823 | -0.57(-0.97%) |
Aug 13, 2021 | 58.48 | 58.48 | 58.26 | 58.34 | 3,150 | -0.30(-0.52%) |
Aug 12, 2021 | 58.77 | 58.77 | 58.34 | 58.64 | 2,576 | -0.00(-0.01%) |
Aug 11, 2021 | 58.64 | 58.65 | 58.50 | 58.65 | 1,362 | -0.04(-0.07%) |
Aug 10, 2021 | 58.67 | 58.75 | 58.67 | 58.69 | 1,481 | +0.10(+0.16%) |
Aug 09, 2021 | 58.53 | 58.68 | 58.53 | 58.59 | 1,996 | +0.23(+0.39%) |
Aug 06, 2021 | 58.38 | 58.46 | 58.28 | 58.37 | 2,676 | -0.30(-0.51%) |
Aug 05, 2021 | 58.62 | 58.68 | 58.61 | 58.66 | 16,106 | +0.30(+0.51%) |
Aug 04, 2021 | 58.51 | 58.69 | 58.37 | 58.37 | 4,513 | +0.06(+0.11%) |
Aug 03, 2021 | 58.50 | 58.50 | 57.89 | 58.30 | 8,523 | -0.22(-0.38%) |
Aug 02, 2021 | 58.84 | 59.05 | 58.52 | 58.52 | 18,681 | +0.19(+0.32%) |
Jul 30, 2021 | 58.56 | 58.68 | 58.34 | 58.34 | 40,069 | -0.89(-1.50%) |
Jul 29, 2021 | 59.53 | 59.53 | 59.23 | 59.23 | 2,946 | +0.09(+0.16%) |
Jul 28, 2021 | 59.20 | 59.20 | 59.13 | 59.13 | 629 | +0.94(+1.61%) |
Jul 27, 2021 | 58.63 | 58.63 | 57.70 | 58.20 | 11,402 | -0.92(-1.55%) |
Jul 26, 2021 | 58.78 | 59.19 | 58.78 | 59.12 | 6,541 | -0.14(-0.23%) |
Jul 23, 2021 | 58.95 | 59.26 | 58.95 | 59.26 | 1,708 | +0.10(+0.17%) |
Jul 22, 2021 | 59.20 | 59.20 | 59.00 | 59.15 | 20,606 | -0.16(-0.27%) |
Jul 21, 2021 | 58.77 | 59.31 | 58.77 | 59.31 | 1,779 | +0.46(+0.79%) |
Jul 20, 2021 | 57.99 | 58.94 | 57.99 | 58.85 | 286,979 | +1.06(+1.84%) |
Jul 19, 2021 | 57.72 | 58.06 | 57.44 | 57.78 | 6,953 | -1.03(-1.74%) |
Jul 16, 2021 | 59.62 | 59.62 | 58.80 | 58.81 | 91,099 | -0.51(-0.85%) |
Jul 15, 2021 | 59.66 | 59.98 | 59.12 | 59.32 | 25,514 | -0.88(-1.46%) |
Jul 14, 2021 | 60.54 | 60.54 | 60.20 | 60.20 | 849 | -0.11(-0.18%) |
Jul 13, 2021 | 60.65 | 60.65 | 60.30 | 60.30 | 1,611 | -0.02(-0.03%) |
Jul 09, 2021 | 60.32 | 60.32 | 60.32 | 476 | +1.19(+2.01%) | |
Jul 08, 2021 | 58.64 | 59.34 | 58.64 | 59.13 | 2,901 | -1.11(-1.84%) |
Jul 07, 2021 | 60.94 | 60.94 | 60.23 | 60.25 | 3,404 | -0.31(-0.51%) |
Jul 06, 2021 | 61.22 | 61.22 | 60.27 | 60.55 | 38,568 | -1.02(-1.66%) |
Jul 02, 2021 | 61.57 | 61.57 | 61.57 | 61.57 | 662 | -0.12(-0.19%) |