Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.70 | 52.85 | 52.12 | 52.30 | 5,879 | -0.26(-0.50%) |
Sep 29, 2021 | 52.76 | 52.93 | 52.57 | 52.57 | 12,887 | -0.22(-0.42%) |
Sep 28, 2021 | 53.41 | 53.41 | 52.48 | 52.79 | 19,088 | -0.83(-1.56%) |
Sep 27, 2021 | 53.69 | 53.85 | 53.62 | 53.62 | 11,495 | -0.20(-0.38%) |
Sep 24, 2021 | 53.51 | 53.84 | 53.51 | 53.83 | 35,614 | -0.07(-0.13%) |
Sep 23, 2021 | 53.46 | 54.08 | 53.46 | 53.90 | 11,168 | +0.88(+1.66%) |
Sep 22, 2021 | 52.93 | 53.43 | 52.93 | 53.01 | 12,672 | +0.53(+1.02%) |
Sep 21, 2021 | 53.22 | 53.22 | 52.48 | 52.48 | 18,201 | -0.14(-0.26%) |
Sep 20, 2021 | 53.14 | 53.14 | 52.06 | 52.61 | 16,910 | -1.26(-2.34%) |
Sep 17, 2021 | 54.04 | 54.05 | 53.55 | 53.88 | 10,278 | -0.38(-0.70%) |
Sep 16, 2021 | 54.09 | 54.27 | 53.85 | 54.25 | 15,409 | -0.10(-0.18%) |
Sep 15, 2021 | 53.77 | 54.35 | 53.75 | 54.35 | 23,163 | +0.42(+0.77%) |
Sep 14, 2021 | 54.36 | 54.36 | 53.61 | 53.93 | 103,597 | -0.23(-0.43%) |
Sep 13, 2021 | 54.37 | 54.37 | 53.75 | 54.17 | 67,010 | +0.41(+0.76%) |
Sep 10, 2021 | 54.71 | 54.71 | 53.76 | 53.76 | 26,192 | -0.55(-1.02%) |
Sep 09, 2021 | 54.56 | 54.75 | 54.31 | 54.31 | 18,736 | -0.19(-0.36%) |
Sep 08, 2021 | 54.55 | 54.63 | 54.36 | 54.51 | 15,306 | -0.05(-0.09%) |
Sep 07, 2021 | 54.88 | 54.88 | 54.53 | 54.55 | 15,035 | -0.20(-0.37%) |
Sep 03, 2021 | 54.70 | 54.94 | 54.69 | 54.76 | 13,653 | +0.09(+0.16%) |
Sep 02, 2021 | 55.12 | 55.12 | 54.67 | 54.67 | 9,776 | -0.06(-0.11%) |
Sep 01, 2021 | 54.86 | 54.86 | 54.68 | 54.73 | 9,378 | +0.13(+0.23%) |
Aug 31, 2021 | 54.89 | 54.89 | 54.55 | 54.60 | 24,488 | -0.09(-0.16%) |
Aug 30, 2021 | 54.72 | 54.83 | 54.33 | 54.69 | 18,859 | +0.21(+0.39%) |
Aug 27, 2021 | 53.96 | 54.56 | 53.96 | 54.48 | 22,336 | +0.50(+0.94%) |
Aug 26, 2021 | 54.40 | 54.40 | 53.95 | 53.97 | 9,849 | -0.27(-0.50%) |
Aug 25, 2021 | 54.09 | 54.29 | 54.07 | 54.24 | 10,221 | +0.32(+0.59%) |
Aug 24, 2021 | 53.99 | 54.25 | 53.92 | 53.92 | 21,861 | -0.10(-0.18%) |
Aug 23, 2021 | 53.67 | 54.11 | 53.67 | 54.02 | 119,880 | +0.68(+1.27%) |
Aug 20, 2021 | 53.36 | 53.58 | 53.15 | 53.35 | 21,728 | +0.18(+0.33%) |
Aug 19, 2021 | 52.76 | 53.17 | 52.76 | 53.17 | 11,734 | +0.12(+0.22%) |
Aug 18, 2021 | 53.70 | 53.70 | 53.05 | 53.05 | 8,605 | -0.48(-0.91%) |
Aug 17, 2021 | 53.97 | 53.97 | 53.25 | 53.54 | 14,543 | -0.33(-0.61%) |
Aug 16, 2021 | 53.79 | 53.86 | 53.46 | 53.86 | 10,287 | -0.02(-0.04%) |
Aug 13, 2021 | 53.71 | 53.93 | 53.71 | 53.89 | 4,092 | +0.14(+0.25%) |
Aug 12, 2021 | 53.56 | 53.83 | 53.43 | 53.75 | 9,529 | +0.17(+0.33%) |
Aug 11, 2021 | 53.54 | 53.63 | 53.44 | 53.58 | 23,153 | +0.14(+0.25%) |
Aug 10, 2021 | 53.53 | 53.53 | 53.32 | 53.44 | 8,402 | +0.10(+0.18%) |
Aug 09, 2021 | 53.55 | 53.55 | 53.31 | 53.34 | 8,339 | -0.05(-0.09%) |
Aug 06, 2021 | 53.30 | 53.55 | 53.30 | 53.39 | 27,348 | +0.23(+0.44%) |
Aug 05, 2021 | 53.19 | 53.27 | 53.16 | 53.16 | 9,800 | +0.16(+0.31%) |
Aug 04, 2021 | 53.20 | 53.20 | 52.99 | 52.99 | 68,583 | -0.28(-0.53%) |
Aug 03, 2021 | 53.07 | 53.27 | 52.75 | 53.27 | 5,664 | +0.37(+0.70%) |
Aug 02, 2021 | 53.33 | 53.38 | 52.90 | 52.91 | 388,591 | -0.10(-0.18%) |
Jul 30, 2021 | 53.03 | 53.06 | 52.99 | 53.00 | 7,979 | -0.32(-0.61%) |
Jul 29, 2021 | 53.11 | 53.42 | 53.11 | 53.33 | 31,341 | +0.35(+0.67%) |
Jul 28, 2021 | 52.95 | 53.07 | 52.91 | 52.97 | 28,665 | -0.05(-0.09%) |
Jul 27, 2021 | 53.17 | 53.17 | 52.69 | 53.02 | 7,815 | -0.21(-0.40%) |
Jul 26, 2021 | 53.10 | 53.24 | 53.09 | 53.24 | 4,895 | +0.16(+0.31%) |
Jul 23, 2021 | 52.86 | 53.15 | 52.85 | 53.07 | 79,290 | +0.50(+0.96%) |
Jul 22, 2021 | 52.76 | 52.76 | 52.52 | 52.57 | 4,202 | -0.04(-0.07%) |
Jul 21, 2021 | 52.33 | 52.64 | 52.33 | 52.61 | 181,311 | +0.51(+0.99%) |
Jul 20, 2021 | 51.53 | 52.21 | 51.40 | 52.09 | 11,671 | +1.01(+1.97%) |
Jul 19, 2021 | 51.41 | 51.64 | 51.01 | 51.08 | 11,418 | -0.86(-1.66%) |
Jul 16, 2021 | 52.46 | 52.46 | 51.95 | 51.95 | 6,094 | -0.53(-1.01%) |
Jul 15, 2021 | 52.54 | 52.70 | 52.31 | 52.48 | 29,284 | -0.24(-0.46%) |
Jul 14, 2021 | 53.04 | 53.04 | 52.71 | 52.72 | 6,450 | +0.01(+0.02%) |
Jul 13, 2021 | 52.99 | 53.00 | 52.71 | 52.71 | 31,478 | -0.01(-0.02%) |
Jul 12, 2021 | 52.73 | 52.97 | 52.66 | 52.72 | 9,173 | -0.03(-0.06%) |
Jul 09, 2021 | 52.18 | 52.75 | 52.18 | 52.75 | 17,538 | +0.66(+1.27%) |
Jul 08, 2021 | 51.89 | 52.20 | 51.65 | 52.09 | 14,179 | -0.45(-0.85%) |
Jul 07, 2021 | 52.49 | 52.68 | 52.32 | 52.54 | 20,517 | +0.09(+0.17%) |
Jul 06, 2021 | 52.52 | 52.55 | 52.03 | 52.45 | 28,581 | +0.13(+0.24%) |
Jul 02, 2021 | 52.22 | 52.61 | 52.21 | 52.32 | 61,694 | +0.33(+0.63%) |