Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.63 | 59.63 | 58.46 | 58.48 | 35,814 | -0.90(-1.52%) |
Sep 29, 2021 | 59.10 | 59.61 | 59.04 | 59.38 | 34,061 | +0.36(+0.62%) |
Sep 28, 2021 | 59.53 | 59.75 | 58.95 | 59.01 | 47,120 | -0.53(-0.88%) |
Sep 27, 2021 | 59.40 | 59.94 | 59.35 | 59.54 | 393,984 | +0.39(+0.66%) |
Sep 24, 2021 | 59.01 | 59.39 | 59.01 | 59.15 | 28,900 | +0.16(+0.28%) |
Sep 23, 2021 | 58.71 | 59.40 | 58.71 | 58.99 | 146,869 | +0.53(+0.90%) |
Sep 22, 2021 | 58.48 | 58.78 | 58.33 | 58.46 | 117,568 | +0.42(+0.72%) |
Sep 21, 2021 | 58.57 | 58.64 | 57.99 | 58.04 | 82,853 | -0.28(-0.48%) |
Sep 20, 2021 | 58.39 | 58.49 | 57.69 | 58.32 | 41,778 | -0.90(-1.52%) |
Sep 17, 2021 | 59.64 | 59.64 | 59.17 | 59.22 | 38,081 | -0.36(-0.61%) |
Sep 16, 2021 | 59.95 | 60.11 | 59.51 | 59.59 | 38,516 | -0.35(-0.59%) |
Sep 15, 2021 | 59.39 | 60.09 | 59.32 | 59.94 | 22,814 | +0.57(+0.96%) |
Sep 14, 2021 | 60.11 | 60.11 | 59.25 | 59.37 | 49,556 | -0.45(-0.74%) |
Sep 13, 2021 | 59.89 | 60.11 | 59.60 | 59.81 | 29,540 | +0.33(+0.55%) |
Sep 10, 2021 | 60.12 | 60.12 | 59.49 | 59.49 | 65,915 | -0.47(-0.79%) |
Sep 09, 2021 | 60.13 | 60.36 | 59.96 | 59.96 | 42,590 | -0.24(-0.40%) |
Sep 08, 2021 | 59.86 | 60.28 | 59.81 | 60.20 | 46,506 | +0.29(+0.48%) |
Sep 07, 2021 | 60.55 | 60.55 | 59.91 | 59.91 | 76,147 | -0.73(-1.20%) |
Sep 03, 2021 | 60.75 | 60.79 | 60.57 | 60.64 | 45,215 | -0.21(-0.34%) |
Sep 02, 2021 | 60.56 | 60.84 | 60.56 | 60.84 | 131,326 | +0.39(+0.64%) |
Sep 01, 2021 | 60.55 | 60.55 | 60.22 | 60.46 | 95,694 | +0.05(+0.07%) |
Aug 31, 2021 | 60.26 | 60.47 | 60.23 | 60.41 | 43,786 | +0.19(+0.32%) |
Aug 30, 2021 | 60.46 | 60.50 | 60.22 | 60.22 | 72,753 | -0.19(-0.31%) |
Aug 27, 2021 | 60.03 | 60.54 | 60.03 | 60.41 | 64,255 | +0.49(+0.82%) |
Aug 26, 2021 | 60.34 | 60.34 | 59.92 | 59.92 | 32,278 | -0.39(-0.65%) |
Aug 25, 2021 | 60.08 | 60.49 | 59.91 | 60.31 | 64,110 | +0.19(+0.32%) |
Aug 24, 2021 | 60.12 | 60.19 | 59.95 | 60.12 | 30,201 | -0.04(-0.06%) |
Aug 23, 2021 | 60.25 | 60.31 | 60.09 | 60.16 | 26,019 | +0.15(+0.26%) |
Aug 20, 2021 | 59.68 | 60.12 | 59.43 | 60.00 | 30,647 | +0.34(+0.56%) |
Aug 19, 2021 | 59.46 | 59.94 | 59.45 | 59.67 | 22,721 | -0.17(-0.29%) |
Aug 18, 2021 | 60.33 | 60.42 | 59.84 | 59.84 | 22,787 | -0.66(-1.10%) |
Aug 17, 2021 | 60.62 | 60.62 | 60.05 | 60.50 | 36,012 | -0.26(-0.43%) |
Aug 16, 2021 | 60.56 | 60.88 | 60.26 | 60.76 | 46,725 | +0.18(+0.30%) |
Aug 13, 2021 | 60.52 | 60.70 | 60.48 | 60.58 | 27,057 | +0.12(+0.19%) |
Aug 12, 2021 | 60.41 | 60.46 | 60.12 | 60.46 | 21,228 | +0.05(+0.09%) |
Aug 11, 2021 | 60.15 | 60.42 | 59.99 | 60.41 | 102,038 | +0.46(+0.77%) |
Aug 10, 2021 | 59.56 | 59.99 | 59.49 | 59.95 | 27,470 | +0.39(+0.65%) |
Aug 09, 2021 | 59.37 | 59.59 | 59.30 | 59.56 | 209,326 | +0.15(+0.26%) |
Aug 06, 2021 | 59.29 | 59.60 | 59.29 | 59.41 | 21,066 | +0.33(+0.57%) |
Aug 05, 2021 | 58.96 | 59.07 | 58.84 | 59.07 | 25,892 | +0.24(+0.42%) |
Aug 04, 2021 | 59.12 | 59.12 | 58.73 | 58.83 | 26,563 | -0.64(-1.08%) |
Aug 03, 2021 | 59.14 | 59.47 | 58.69 | 59.47 | 26,423 | +0.57(+0.97%) |
Aug 02, 2021 | 59.05 | 59.59 | 58.90 | 58.90 | 223,647 | -0.15(-0.26%) |
Jul 30, 2021 | 59.22 | 59.53 | 58.94 | 59.05 | 43,131 | -0.22(-0.37%) |
Jul 29, 2021 | 59.01 | 59.47 | 59.01 | 59.27 | 35,003 | +0.34(+0.58%) |
Jul 28, 2021 | 59.16 | 59.18 | 58.63 | 58.93 | 41,967 | -0.20(-0.34%) |
Jul 27, 2021 | 58.59 | 59.13 | 58.35 | 59.13 | 37,236 | +0.27(+0.46%) |
Jul 26, 2021 | 58.59 | 58.88 | 58.52 | 58.85 | 247,587 | +0.35(+0.60%) |
Jul 23, 2021 | 58.19 | 58.61 | 58.15 | 58.50 | 51,864 | +0.41(+0.70%) |
Jul 22, 2021 | 58.24 | 58.24 | 57.90 | 58.09 | 29,578 | -0.11(-0.19%) |
Jul 21, 2021 | 58.16 | 58.50 | 58.16 | 58.20 | 26,607 | +0.14(+0.23%) |
Jul 20, 2021 | 57.52 | 58.28 | 57.52 | 58.07 | 53,584 | +0.61(+1.05%) |
Jul 19, 2021 | 57.85 | 57.88 | 56.92 | 57.46 | 94,856 | -0.90(-1.53%) |
Jul 16, 2021 | 58.87 | 58.87 | 58.36 | 58.36 | 31,736 | -0.33(-0.55%) |
Jul 15, 2021 | 58.14 | 58.68 | 58.14 | 58.68 | 84,550 | +0.27(+0.46%) |
Jul 14, 2021 | 58.30 | 58.56 | 58.17 | 58.41 | 32,049 | +0.15(+0.26%) |
Jul 13, 2021 | 58.68 | 58.85 | 58.25 | 58.26 | 42,149 | -0.66(-1.12%) |
Jul 12, 2021 | 58.55 | 58.93 | 58.36 | 58.92 | 84,435 | +0.19(+0.32%) |
Jul 09, 2021 | 58.44 | 58.80 | 58.44 | 58.73 | 34,802 | +0.68(+1.17%) |
Jul 08, 2021 | 57.98 | 58.25 | 57.82 | 58.05 | 84,767 | -0.51(-0.86%) |
Jul 07, 2021 | 58.08 | 58.56 | 58.01 | 58.56 | 35,743 | +0.40(+0.68%) |
Jul 06, 2021 | 58.73 | 58.73 | 57.68 | 58.16 | 91,212 | -0.61(-1.04%) |
Jul 02, 2021 | 58.88 | 58.88 | 58.59 | 58.77 | 56,090 | +0.12(+0.20%) |