Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.00 | 59.08 | 57.79 | 58.00 | 912,107 | -1.13(-1.91%) |
Sep 29, 2021 | 59.49 | 60.10 | 59.08 | 59.13 | 718,740 | -0.21(-0.35%) |
Sep 28, 2021 | 59.56 | 60.26 | 59.11 | 59.34 | 1,031,111 | -0.55(-0.91%) |
Sep 27, 2021 | 60.28 | 60.79 | 59.79 | 59.89 | 1,126,773 | -0.10(-0.16%) |
Sep 24, 2021 | 59.77 | 60.31 | 59.51 | 59.98 | 1,324,909 | +0.21(+0.35%) |
Sep 23, 2021 | 58.54 | 59.89 | 58.43 | 59.77 | 1,250,238 | +1.16(+1.97%) |
Sep 22, 2021 | 57.69 | 59.22 | 57.40 | 58.62 | 1,168,163 | +1.30(+2.28%) |
Sep 21, 2021 | 56.82 | 57.77 | 56.82 | 57.31 | 1,141,757 | +0.97(+1.73%) |
Sep 20, 2021 | 55.97 | 56.70 | 55.63 | 56.34 | 638,337 | -0.37(-0.66%) |
Sep 17, 2021 | 57.44 | 57.44 | 56.51 | 56.71 | 2,104,346 | -0.32(-0.56%) |
Sep 16, 2021 | 56.96 | 57.38 | 56.78 | 57.03 | 812,002 | +0.07(+0.12%) |
Sep 15, 2021 | 56.91 | 57.22 | 56.42 | 56.96 | 766,002 | +0.16(+0.28%) |
Sep 14, 2021 | 56.81 | 57.03 | 56.08 | 56.81 | 891,672 | +0.40(+0.71%) |
Sep 13, 2021 | 55.79 | 56.56 | 55.43 | 56.41 | 1,153,256 | +1.10(+2.00%) |
Sep 10, 2021 | 56.88 | 56.91 | 55.29 | 55.30 | 677,884 | -1.51(-2.66%) |
Sep 09, 2021 | 57.73 | 58.14 | 56.77 | 56.82 | 454,624 | -1.32(-2.27%) |
Sep 08, 2021 | 57.53 | 58.63 | 57.53 | 58.14 | 483,887 | +0.37(+0.65%) |
Sep 07, 2021 | 57.74 | 58.08 | 57.30 | 57.76 | 680,538 | -0.11(-0.20%) |
Sep 03, 2021 | 58.09 | 58.09 | 56.97 | 57.88 | 612,746 | -0.34(-0.58%) |
Sep 02, 2021 | 58.40 | 58.51 | 57.52 | 58.22 | 743,692 | +0.10(+0.18%) |
Sep 01, 2021 | 57.22 | 58.65 | 57.10 | 58.11 | 703,773 | +1.04(+1.83%) |
Aug 31, 2021 | 56.75 | 57.42 | 56.55 | 57.07 | 715,959 | +0.17(+0.29%) |
Aug 30, 2021 | 57.27 | 57.27 | 56.33 | 56.90 | 715,801 | -0.48(-0.83%) |
Aug 27, 2021 | 56.77 | 57.63 | 56.77 | 57.38 | 639,359 | +0.83(+1.46%) |
Aug 26, 2021 | 56.96 | 57.07 | 56.38 | 56.56 | 538,809 | -0.31(-0.55%) |
Aug 25, 2021 | 56.82 | 57.45 | 56.25 | 56.87 | 689,726 | -0.09(-0.15%) |
Aug 24, 2021 | 57.03 | 57.23 | 56.42 | 56.96 | 499,918 | -0.03(-0.06%) |
Aug 23, 2021 | 56.65 | 57.10 | 56.49 | 56.99 | 507,771 | +0.50(+0.89%) |
Aug 20, 2021 | 56.74 | 56.76 | 55.82 | 56.49 | 554,052 | -0.09(-0.15%) |
Aug 19, 2021 | 56.51 | 57.42 | 56.13 | 56.57 | 560,420 | -0.25(-0.44%) |
Aug 18, 2021 | 57.57 | 57.72 | 56.69 | 56.83 | 998,152 | -1.03(-1.77%) |
Aug 17, 2021 | 57.64 | 57.96 | 56.93 | 57.85 | 761,498 | +0.10(+0.18%) |
Aug 16, 2021 | 57.96 | 58.50 | 57.51 | 57.75 | 462,357 | -0.15(-0.26%) |
Aug 13, 2021 | 58.01 | 58.24 | 57.68 | 57.89 | 810,296 | +0.03(+0.06%) |
Aug 12, 2021 | 58.51 | 58.51 | 57.51 | 57.86 | 672,255 | -0.51(-0.88%) |
Aug 11, 2021 | 57.96 | 58.37 | 57.47 | 58.37 | 499,950 | +0.84(+1.47%) |
Aug 10, 2021 | 57.97 | 57.97 | 57.24 | 57.53 | 663,689 | -0.38(-0.66%) |
Aug 09, 2021 | 57.85 | 58.15 | 57.32 | 57.91 | 638,940 | -0.23(-0.40%) |
Aug 06, 2021 | 57.90 | 58.61 | 57.90 | 58.15 | 684,460 | +0.48(+0.83%) |
Aug 05, 2021 | 57.27 | 58.03 | 57.04 | 57.67 | 1,101,923 | +0.91(+1.61%) |
Aug 04, 2021 | 57.39 | 57.56 | 56.37 | 56.76 | 1,263,087 | -0.95(-1.64%) |
Aug 03, 2021 | 58.85 | 59.17 | 57.16 | 57.70 | 1,650,502 | -1.18(-2.01%) |
Aug 02, 2021 | 60.59 | 61.85 | 58.75 | 58.89 | 986,880 | -1.33(-2.21%) |
Jul 30, 2021 | 60.81 | 61.61 | 60.13 | 60.22 | 614,491 | -0.60(-0.99%) |
Jul 29, 2021 | 60.68 | 61.84 | 60.48 | 60.82 | 459,336 | +0.50(+0.84%) |
Jul 28, 2021 | 60.61 | 61.00 | 59.59 | 60.31 | 581,124 | -0.08(-0.13%) |
Jul 27, 2021 | 59.89 | 60.79 | 59.42 | 60.39 | 660,606 | +0.42(+0.70%) |
Jul 26, 2021 | 59.91 | 60.61 | 59.72 | 59.97 | 677,311 | -0.10(-0.17%) |
Jul 23, 2021 | 60.24 | 60.50 | 59.37 | 60.08 | 589,463 | +0.09(+0.14%) |
Jul 22, 2021 | 61.04 | 61.22 | 59.94 | 59.99 | 441,233 | -1.38(-2.25%) |
Jul 21, 2021 | 61.46 | 62.23 | 61.24 | 61.37 | 997,081 | +0.37(+0.61%) |
Jul 20, 2021 | 59.44 | 61.51 | 59.35 | 61.00 | 1,105,377 | +1.66(+2.80%) |
Jul 19, 2021 | 60.20 | 60.44 | 58.45 | 59.34 | 1,353,464 | -1.84(-3.01%) |
Jul 16, 2021 | 61.84 | 61.84 | 61.05 | 61.18 | 385,875 | -0.19(-0.31%) |
Jul 15, 2021 | 61.31 | 61.47 | 60.62 | 61.37 | 585,154 | +0.01(+0.01%) |
Jul 14, 2021 | 60.95 | 61.65 | 60.88 | 61.36 | 660,441 | +0.11(+0.18%) |
Jul 13, 2021 | 62.45 | 62.45 | 61.07 | 61.25 | 584,014 | -1.23(-1.98%) |
Jul 12, 2021 | 61.11 | 62.53 | 60.99 | 62.48 | 899,173 | +0.98(+1.60%) |
Jul 09, 2021 | 60.10 | 61.60 | 59.89 | 61.50 | 627,009 | +1.93(+3.24%) |
Jul 08, 2021 | 59.10 | 60.10 | 58.56 | 59.57 | 881,205 | -0.06(-0.10%) |
Jul 07, 2021 | 59.61 | 59.99 | 59.27 | 59.63 | 927,890 | -0.37(-0.62%) |
Jul 06, 2021 | 60.42 | 60.84 | 59.24 | 60.01 | 1,736,414 | -0.40(-0.66%) |
Jul 02, 2021 | 60.82 | 61.06 | 60.05 | 60.41 | 1,336,343 | -0.25(-0.42%) |