Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.58 | 56.10 | 54.48 | 55.59 | 150,966 | +1.89(+3.52%) |
Sep 29, 2021 | 54.36 | 54.55 | 53.45 | 53.70 | 83,647 | -0.49(-0.90%) |
Sep 28, 2021 | 54.62 | 54.63 | 53.95 | 54.19 | 64,362 | -1.08(-1.95%) |
Sep 27, 2021 | 55.39 | 55.69 | 55.21 | 55.27 | 51,284 | +0.25(+0.45%) |
Sep 24, 2021 | 54.82 | 55.49 | 54.63 | 55.02 | 88,114 | -0.11(-0.20%) |
Sep 23, 2021 | 55.55 | 55.57 | 54.97 | 55.13 | 264,553 | -1.30(-2.30%) |
Sep 22, 2021 | 56.78 | 57.66 | 56.24 | 56.43 | 125,161 | -0.50(-0.88%) |
Sep 21, 2021 | 56.78 | 57.33 | 56.56 | 56.93 | 100,541 | +0.74(+1.32%) |
Sep 20, 2021 | 55.69 | 56.38 | 55.58 | 56.19 | 123,481 | +0.80(+1.44%) |
Sep 17, 2021 | 55.42 | 55.68 | 55.09 | 55.39 | 185,835 | -0.15(-0.27%) |
Sep 16, 2021 | 55.79 | 55.82 | 55.00 | 55.54 | 160,327 | -2.66(-4.57%) |
Sep 15, 2021 | 58.45 | 58.60 | 57.96 | 58.20 | 104,362 | -0.81(-1.37%) |
Sep 14, 2021 | 58.52 | 59.20 | 58.07 | 59.01 | 156,084 | +0.83(+1.43%) |
Sep 13, 2021 | 57.99 | 58.50 | 57.98 | 58.18 | 59,574 | +0.36(+0.62%) |
Sep 10, 2021 | 58.28 | 58.42 | 57.77 | 57.82 | 84,235 | -0.57(-0.98%) |
Sep 09, 2021 | 58.54 | 58.60 | 57.67 | 58.39 | 121,700 | +0.49(+0.85%) |
Sep 08, 2021 | 58.40 | 58.42 | 57.45 | 57.90 | 105,676 | -0.33(-0.57%) |
Sep 07, 2021 | 59.49 | 59.66 | 58.19 | 58.23 | 183,310 | -2.38(-3.93%) |
Sep 03, 2021 | 60.29 | 60.98 | 60.00 | 60.61 | 130,475 | +1.28(+2.16%) |
Sep 02, 2021 | 59.50 | 59.59 | 59.05 | 59.33 | 133,785 | -0.35(-0.59%) |
Sep 01, 2021 | 59.85 | 59.87 | 59.29 | 59.68 | 139,294 | -0.06(-0.10%) |
Aug 31, 2021 | 59.36 | 59.81 | 59.02 | 59.74 | 155,670 | +0.29(+0.49%) |
Aug 30, 2021 | 59.64 | 59.78 | 59.22 | 59.45 | 55,947 | -0.55(-0.92%) |
Aug 27, 2021 | 58.14 | 60.04 | 57.85 | 60.00 | 169,914 | +1.72(+2.95%) |
Aug 26, 2021 | 57.89 | 58.61 | 57.66 | 58.28 | 56,769 | +0.16(+0.28%) |
Aug 25, 2021 | 58.37 | 58.37 | 57.66 | 58.12 | 61,554 | -0.86(-1.46%) |
Aug 24, 2021 | 59.23 | 59.40 | 58.84 | 58.98 | 45,071 | -0.01(-0.02%) |
Aug 23, 2021 | 59.09 | 59.15 | 58.49 | 58.99 | 76,295 | +1.40(+2.43%) |
Aug 20, 2021 | 57.70 | 57.90 | 57.35 | 57.59 | 55,495 | +0.08(+0.14%) |
Aug 19, 2021 | 58.01 | 58.01 | 57.21 | 57.51 | 73,729 | -0.39(-0.67%) |
Aug 18, 2021 | 57.94 | 58.08 | 57.25 | 57.90 | 77,097 | +0.10(+0.17%) |
Aug 17, 2021 | 57.99 | 58.28 | 57.49 | 57.80 | 64,491 | -0.11(-0.19%) |
Aug 16, 2021 | 57.60 | 58.05 | 57.54 | 57.91 | 175,349 | +0.51(+0.89%) |
Aug 13, 2021 | 56.42 | 57.40 | 56.35 | 57.40 | 121,391 | +1.63(+2.92%) |
Aug 12, 2021 | 55.47 | 55.80 | 54.96 | 55.77 | 83,734 | +0.03(+0.05%) |
Aug 11, 2021 | 55.19 | 55.85 | 54.84 | 55.74 | 141,705 | +1.51(+2.78%) |
Aug 10, 2021 | 53.93 | 54.45 | 53.50 | 54.23 | 134,214 | +0.02(+0.04%) |
Aug 09, 2021 | 55.10 | 55.29 | 53.98 | 54.21 | 266,777 | -2.02(-3.59%) |
Aug 06, 2021 | 56.99 | 57.06 | 56.10 | 56.23 | 414,618 | -2.95(-4.98%) |
Aug 05, 2021 | 59.59 | 59.59 | 58.75 | 59.18 | 258,256 | -0.56(-0.94%) |
Aug 04, 2021 | 61.05 | 61.10 | 59.33 | 59.74 | 481,974 | +0.08(+0.13%) |
Aug 03, 2021 | 59.69 | 59.90 | 59.54 | 59.66 | 87,742 | -0.19(-0.32%) |
Aug 02, 2021 | 59.54 | 60.30 | 59.43 | 59.85 | 206,010 | -0.07(-0.12%) |
Jul 30, 2021 | 60.64 | 60.84 | 59.64 | 59.92 | 300,571 | -1.06(-1.74%) |
Jul 29, 2021 | 60.67 | 61.25 | 60.67 | 60.98 | 157,342 | +1.32(+2.21%) |
Jul 28, 2021 | 58.90 | 59.73 | 58.66 | 59.66 | 203,032 | +0.59(+1.00%) |
Jul 27, 2021 | 59.27 | 59.34 | 58.69 | 59.07 | 170,796 | +0.20(+0.34%) |
Jul 26, 2021 | 59.16 | 59.31 | 58.81 | 58.87 | 187,223 | -0.30(-0.51%) |
Jul 23, 2021 | 59.15 | 59.38 | 58.78 | 59.17 | 105,146 | -0.40(-0.67%) |
Jul 22, 2021 | 59.11 | 59.60 | 58.83 | 59.57 | 125,050 | +0.24(+0.40%) |
Jul 21, 2021 | 59.00 | 59.49 | 58.89 | 59.33 | 127,183 | -0.44(-0.74%) |
Jul 20, 2021 | 60.56 | 60.78 | 59.47 | 59.77 | 177,305 | -0.15(-0.25%) |
Jul 19, 2021 | 59.86 | 60.12 | 59.43 | 59.92 | 181,479 | +0.12(+0.20%) |
Jul 16, 2021 | 60.66 | 60.89 | 59.70 | 59.80 | 131,140 | -1.26(-2.06%) |
Jul 15, 2021 | 60.87 | 61.15 | 60.47 | 61.06 | 106,862 | +0.08(+0.13%) |
Jul 14, 2021 | 60.87 | 60.98 | 60.45 | 60.98 | 107,602 | +1.31(+2.20%) |
Jul 13, 2021 | 59.86 | 60.12 | 59.48 | 59.67 | 127,514 | +0.09(+0.15%) |
Jul 12, 2021 | 59.30 | 59.63 | 58.52 | 59.58 | 137,718 | -0.09(-0.15%) |
Jul 09, 2021 | 59.36 | 59.95 | 59.28 | 59.67 | 86,124 | +0.37(+0.62%) |
Jul 08, 2021 | 60.11 | 60.14 | 58.68 | 59.30 | 211,866 | -0.08(-0.13%) |
Jul 07, 2021 | 59.32 | 59.65 | 58.93 | 59.38 | 133,339 | +0.48(+0.81%) |
Jul 06, 2021 | 59.68 | 59.98 | 58.56 | 58.90 | 182,255 | +0.54(+0.93%) |
Jul 02, 2021 | 58.42 | 58.62 | 57.75 | 58.36 | 134,758 | +0.76(+1.32%) |