Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.37 | 56.73 | 56.17 | 56.16 | 1,905,917 | -0.41(-0.73%) |
Sep 29, 2021 | 56.38 | 56.92 | 56.38 | 56.57 | 978,140 | +0.10(+0.18%) |
Sep 28, 2021 | 57.60 | 57.67 | 56.21 | 56.47 | 1,054,409 | -1.43(-2.47%) |
Sep 27, 2021 | 57.32 | 58.07 | 57.09 | 57.90 | 1,004,088 | +0.59(+1.02%) |
Sep 24, 2021 | 57.69 | 57.82 | 57.26 | 57.31 | 883,575 | -0.41(-0.72%) |
Sep 23, 2021 | 57.96 | 58.12 | 57.52 | 57.73 | 1,575,645 | +0.07(+0.13%) |
Sep 22, 2021 | 57.58 | 58.23 | 57.20 | 57.65 | 947,744 | +0.41(+0.72%) |
Sep 21, 2021 | 56.82 | 57.58 | 56.62 | 57.24 | 1,272,441 | +0.62(+1.10%) |
Sep 20, 2021 | 55.98 | 56.94 | 55.77 | 56.62 | 4,774,790 | -0.64(-1.12%) |
Sep 17, 2021 | 57.41 | 57.54 | 56.89 | 57.26 | 3,447,933 | -0.15(-0.27%) |
Sep 16, 2021 | 58.18 | 58.23 | 57.37 | 57.41 | 1,584,004 | -0.86(-1.47%) |
Sep 15, 2021 | 58.60 | 58.93 | 58.11 | 58.27 | 1,377,211 | -0.55(-0.93%) |
Sep 14, 2021 | 59.29 | 59.49 | 58.38 | 58.81 | 2,378,084 | -0.39(-0.66%) |
Sep 13, 2021 | 59.36 | 59.66 | 58.95 | 59.21 | 1,246,198 | +0.15(+0.26%) |
Sep 10, 2021 | 58.97 | 59.73 | 58.61 | 59.05 | 1,192,003 | +0.40(+0.68%) |
Sep 09, 2021 | 58.19 | 59.12 | 58.10 | 58.65 | 761,734 | +0.14(+0.23%) |
Sep 08, 2021 | 58.08 | 58.72 | 57.95 | 58.51 | 1,009,971 | +0.45(+0.77%) |
Sep 07, 2021 | 58.23 | 58.84 | 58.03 | 58.07 | 1,235,610 | -0.43(-0.73%) |
Sep 03, 2021 | 58.86 | 58.93 | 58.36 | 58.50 | 1,955,806 | -0.37(-0.63%) |
Sep 02, 2021 | 59.13 | 59.22 | 58.84 | 58.87 | 1,615,582 | +0.02(+0.03%) |
Sep 01, 2021 | 58.63 | 58.88 | 58.35 | 58.85 | 1,217,783 | +0.42(+0.72%) |
Aug 31, 2021 | 58.06 | 58.91 | 58.06 | 58.43 | 1,015,764 | +0.25(+0.42%) |
Aug 30, 2021 | 58.72 | 58.81 | 58.14 | 58.19 | 1,150,140 | -0.61(-1.04%) |
Aug 27, 2021 | 58.22 | 58.89 | 58.20 | 58.80 | 741,701 | +0.40(+0.69%) |
Aug 26, 2021 | 58.99 | 59.22 | 58.17 | 58.40 | 1,639,143 | +0.05(+0.09%) |
Aug 25, 2021 | 58.04 | 58.48 | 58.01 | 58.34 | 865,621 | +0.21(+0.36%) |
Aug 24, 2021 | 57.83 | 58.49 | 57.82 | 58.13 | 1,072,139 | +0.30(+0.52%) |
Aug 23, 2021 | 57.35 | 57.85 | 57.07 | 57.83 | 1,109,789 | +0.86(+1.52%) |
Aug 20, 2021 | 56.73 | 57.26 | 56.53 | 56.97 | 1,761,772 | -0.08(-0.14%) |
Aug 19, 2021 | 57.87 | 57.94 | 56.87 | 57.05 | 1,478,232 | -1.19(-2.05%) |
Aug 18, 2021 | 58.56 | 58.87 | 58.21 | 58.24 | 1,178,957 | -0.56(-0.96%) |
Aug 17, 2021 | 59.15 | 59.15 | 58.43 | 58.81 | 1,061,418 | -0.52(-0.87%) |
Aug 16, 2021 | 59.15 | 59.62 | 59.02 | 59.32 | 1,318,829 | -0.11(-0.18%) |
Aug 13, 2021 | 59.43 | 59.72 | 59.04 | 59.43 | 1,415,793 | +0.13(+0.21%) |
Aug 12, 2021 | 58.71 | 59.47 | 58.52 | 59.31 | 1,818,560 | +0.25(+0.42%) |
Aug 11, 2021 | 58.98 | 59.54 | 58.63 | 59.06 | 1,603,112 | +0.22(+0.37%) |
Aug 10, 2021 | 57.84 | 58.94 | 57.66 | 58.84 | 2,388,954 | +1.24(+2.15%) |
Aug 09, 2021 | 57.88 | 58.26 | 57.24 | 57.60 | 2,606,924 | -0.30(-0.52%) |
Aug 06, 2021 | 58.63 | 58.71 | 57.77 | 57.90 | 3,222,390 | -0.25(-0.42%) |
Aug 05, 2021 | 58.10 | 58.46 | 57.28 | 58.15 | 5,726,169 | -1.27(-2.14%) |
Aug 04, 2021 | 60.16 | 60.55 | 59.34 | 59.42 | 2,276,424 | -1.04(-1.72%) |
Aug 03, 2021 | 60.28 | 60.81 | 59.92 | 60.46 | 1,612,748 | -0.44(-0.72%) |
Aug 02, 2021 | 62.05 | 62.05 | 60.42 | 60.90 | 1,585,361 | -1.16(-1.86%) |
Jul 30, 2021 | 61.02 | 62.36 | 60.06 | 62.05 | 3,304,484 | +2.99(+5.07%) |
Jul 29, 2021 | 58.90 | 59.50 | 58.52 | 59.06 | 2,586,094 | +0.51(+0.87%) |
Jul 28, 2021 | 58.90 | 59.31 | 58.31 | 58.55 | 1,504,730 | -0.53(-0.89%) |
Jul 27, 2021 | 59.42 | 59.42 | 58.90 | 59.08 | 1,778,048 | -0.44(-0.73%) |
Jul 26, 2021 | 60.03 | 60.03 | 59.13 | 59.52 | 1,101,730 | -0.48(-0.80%) |
Jul 23, 2021 | 59.41 | 60.35 | 59.38 | 60.00 | 1,980,415 | +0.93(+1.57%) |
Jul 22, 2021 | 57.90 | 59.21 | 57.50 | 59.07 | 1,662,354 | +1.17(+2.03%) |
Jul 21, 2021 | 57.44 | 58.17 | 57.29 | 57.90 | 1,068,827 | +0.79(+1.39%) |
Jul 20, 2021 | 56.08 | 57.25 | 55.98 | 57.10 | 1,109,204 | +1.14(+2.03%) |
Jul 19, 2021 | 56.56 | 56.56 | 55.56 | 55.97 | 1,413,569 | -1.40(-2.44%) |
Jul 16, 2021 | 58.41 | 58.41 | 57.31 | 57.37 | 846,985 | -0.72(-1.24%) |
Jul 15, 2021 | 57.88 | 58.10 | 57.50 | 58.09 | 1,171,422 | -0.04(-0.06%) |
Jul 14, 2021 | 58.23 | 58.54 | 57.90 | 58.12 | 1,158,943 | -0.05(-0.08%) |
Jul 13, 2021 | 58.38 | 58.64 | 58.10 | 58.17 | 855,706 | -0.39(-0.67%) |
Jul 12, 2021 | 58.08 | 58.70 | 58.05 | 58.56 | 749,581 | +0.03(+0.05%) |
Jul 09, 2021 | 58.49 | 58.73 | 58.28 | 58.53 | 749,431 | +0.52(+0.89%) |
Jul 08, 2021 | 58.01 | 58.28 | 57.58 | 58.01 | 1,049,423 | -0.74(-1.25%) |
Jul 07, 2021 | 58.53 | 58.81 | 58.17 | 58.75 | 1,037,952 | +0.15(+0.25%) |
Jul 06, 2021 | 58.85 | 59.12 | 57.82 | 58.61 | 1,316,865 | -0.38(-0.65%) |
Jul 02, 2021 | 59.47 | 59.50 | 58.56 | 58.99 | 1,643,640 | -0.31(-0.52%) |