Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.40 | 58.40 | 57.29 | 57.29 | 5,701 | -0.68(-1.17%) |
Sep 29, 2021 | 58.18 | 58.21 | 57.93 | 57.97 | 5,927 | +0.08(+0.14%) |
Sep 28, 2021 | 58.34 | 58.34 | 57.89 | 57.89 | 8,943 | -0.95(-1.62%) |
Sep 27, 2021 | 58.32 | 59.26 | 58.32 | 58.84 | 11,458 | +1.39(+2.42%) |
Sep 24, 2021 | 57.10 | 57.70 | 57.10 | 57.45 | 4,252 | +0.19(+0.34%) |
Sep 23, 2021 | 56.69 | 57.56 | 56.69 | 57.26 | 8,174 | +1.07(+1.91%) |
Sep 22, 2021 | 55.85 | 56.58 | 55.85 | 56.19 | 11,330 | +0.83(+1.50%) |
Sep 21, 2021 | 55.97 | 55.97 | 55.31 | 55.35 | 7,837 | -0.03(-0.06%) |
Sep 20, 2021 | 55.30 | 55.39 | 54.72 | 55.39 | 9,443 | -1.12(-1.99%) |
Sep 17, 2021 | 56.30 | 56.59 | 55.98 | 56.51 | 6,269 | +0.15(+0.26%) |
Sep 16, 2021 | 56.76 | 56.78 | 56.19 | 56.36 | 5,087 | -0.08(-0.14%) |
Sep 15, 2021 | 56.13 | 56.58 | 56.13 | 56.45 | 2,764 | +0.59(+1.06%) |
Sep 14, 2021 | 56.69 | 56.69 | 55.85 | 55.85 | 7,422 | -1.05(-1.84%) |
Sep 13, 2021 | 57.17 | 57.17 | 56.68 | 56.90 | 8,481 | +0.11(+0.19%) |
Sep 10, 2021 | 57.56 | 57.56 | 56.78 | 56.79 | 7,932 | -0.33(-0.57%) |
Sep 09, 2021 | 57.10 | 57.48 | 57.10 | 57.12 | 5,201 | +0.12(+0.21%) |
Sep 08, 2021 | 57.45 | 57.45 | 56.97 | 57.00 | 9,283 | -0.67(-1.16%) |
Sep 07, 2021 | 57.97 | 58.28 | 57.67 | 57.67 | 14,295 | -0.31(-0.53%) |
Sep 03, 2021 | 57.82 | 58.02 | 57.77 | 57.98 | 3,389 | -0.39(-0.66%) |
Sep 02, 2021 | 58.62 | 58.71 | 58.37 | 58.37 | 2,307 | +0.15(+0.25%) |
Sep 01, 2021 | 57.90 | 58.36 | 57.70 | 58.22 | 14,208 | +0.12(+0.21%) |
Aug 31, 2021 | 57.84 | 58.18 | 57.72 | 58.10 | 6,522 | +0.28(+0.48%) |
Aug 30, 2021 | 58.45 | 58.45 | 57.81 | 57.82 | 4,462 | -0.44(-0.76%) |
Aug 27, 2021 | 56.97 | 58.46 | 56.97 | 58.27 | 6,794 | +1.40(+2.46%) |
Aug 26, 2021 | 57.37 | 57.37 | 56.87 | 56.87 | 2,897 | -0.52(-0.91%) |
Aug 25, 2021 | 57.44 | 57.87 | 57.39 | 57.39 | 6,233 | +0.09(+0.15%) |
Aug 24, 2021 | 57.12 | 57.53 | 57.06 | 57.30 | 5,014 | +0.29(+0.51%) |
Aug 23, 2021 | 56.73 | 57.10 | 56.59 | 57.01 | 3,959 | +0.63(+1.11%) |
Aug 20, 2021 | 55.66 | 56.63 | 55.66 | 56.38 | 15,100 | +0.67(+1.21%) |
Aug 19, 2021 | 55.98 | 56.18 | 55.47 | 55.71 | 53,748 | -0.64(-1.14%) |
Aug 18, 2021 | 56.51 | 57.21 | 56.35 | 56.35 | 4,875 | -0.38(-0.67%) |
Aug 17, 2021 | 57.09 | 57.09 | 56.41 | 56.73 | 8,324 | -0.79(-1.37%) |
Aug 16, 2021 | 58.00 | 58.00 | 57.31 | 57.52 | 3,225 | -0.63(-1.08%) |
Aug 13, 2021 | 58.53 | 58.53 | 58.15 | 58.15 | 2,912 | -0.81(-1.37%) |
Aug 12, 2021 | 58.72 | 58.96 | 58.72 | 58.96 | 2,570 | -0.12(-0.20%) |
Aug 11, 2021 | 58.70 | 59.07 | 58.48 | 59.07 | 4,219 | +0.53(+0.90%) |
Aug 10, 2021 | 58.34 | 58.77 | 58.24 | 58.55 | 4,111 | +0.24(+0.40%) |
Aug 09, 2021 | 58.80 | 58.80 | 58.31 | 58.31 | 7,822 | -0.40(-0.68%) |
Aug 06, 2021 | 58.25 | 58.71 | 58.25 | 58.71 | 2,870 | +1.05(+1.82%) |
Aug 05, 2021 | 56.46 | 57.66 | 56.46 | 57.66 | 7,376 | +1.43(+2.54%) |
Aug 04, 2021 | 56.69 | 57.02 | 56.22 | 56.22 | 17,449 | -0.78(-1.37%) |
Aug 03, 2021 | 57.08 | 57.10 | 56.26 | 57.01 | 91,175 | +0.31(+0.55%) |
Aug 02, 2021 | 57.04 | 57.77 | 56.70 | 56.70 | 10,489 | -0.08(-0.14%) |
Jul 30, 2021 | 57.18 | 57.43 | 56.63 | 56.78 | 1,949 | -0.38(-0.66%) |
Jul 29, 2021 | 57.14 | 57.49 | 57.10 | 57.15 | 7,381 | +0.40(+0.70%) |
Jul 28, 2021 | 56.56 | 57.08 | 56.34 | 56.76 | 6,614 | +0.59(+1.06%) |
Jul 27, 2021 | 56.74 | 56.74 | 55.88 | 56.17 | 7,040 | -0.77(-1.35%) |
Jul 26, 2021 | 56.53 | 57.31 | 56.53 | 56.94 | 4,889 | +0.47(+0.84%) |
Jul 23, 2021 | 56.76 | 56.76 | 56.08 | 56.46 | 4,003 | +0.17(+0.29%) |
Jul 22, 2021 | 57.04 | 57.04 | 56.26 | 56.30 | 9,661 | -1.15(-2.00%) |
Jul 21, 2021 | 56.66 | 57.49 | 56.66 | 57.45 | 89,154 | +1.17(+2.08%) |
Jul 20, 2021 | 54.93 | 56.56 | 54.83 | 56.27 | 5,393 | +1.70(+3.11%) |
Jul 19, 2021 | 54.59 | 55.16 | 54.14 | 54.58 | 15,940 | -1.15(-2.07%) |
Jul 16, 2021 | 56.86 | 56.86 | 55.63 | 55.73 | 5,958 | -0.69(-1.23%) |
Jul 15, 2021 | 56.28 | 56.67 | 55.92 | 56.43 | 25,959 | -0.14(-0.25%) |
Jul 14, 2021 | 57.55 | 57.88 | 56.57 | 56.57 | 21,936 | -0.83(-1.44%) |
Jul 13, 2021 | 58.18 | 58.18 | 57.38 | 57.40 | 12,841 | -0.97(-1.67%) |
Jul 12, 2021 | 57.86 | 58.37 | 57.86 | 58.37 | 6,194 | +0.17(+0.29%) |
Jul 09, 2021 | 57.59 | 58.20 | 57.59 | 58.20 | 7,399 | +1.35(+2.38%) |
Jul 08, 2021 | 56.37 | 57.53 | 56.12 | 56.85 | 20,412 | -0.71(-1.23%) |
Jul 07, 2021 | 57.80 | 57.87 | 57.01 | 57.56 | 12,503 | -0.44(-0.76%) |
Jul 06, 2021 | 59.20 | 59.20 | 57.61 | 58.00 | 11,026 | -1.11(-1.88%) |
Jul 02, 2021 | 59.32 | 59.38 | 59.01 | 59.11 | 2,955 | -0.48(-0.80%) |