Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.34 | 55.59 | 53.68 | 53.65 | 664,964 | -1.05(-1.92%) |
Sep 29, 2021 | 55.46 | 55.60 | 54.45 | 54.70 | 364,852 | -0.22(-0.40%) |
Sep 28, 2021 | 57.06 | 57.11 | 54.75 | 54.92 | 656,882 | -2.60(-4.52%) |
Sep 27, 2021 | 56.15 | 58.17 | 56.11 | 57.52 | 326,211 | +1.62(+2.89%) |
Sep 24, 2021 | 55.78 | 56.51 | 55.29 | 55.90 | 234,416 | -0.52(-0.91%) |
Sep 23, 2021 | 55.08 | 56.80 | 54.84 | 56.42 | 404,422 | +1.96(+3.59%) |
Sep 22, 2021 | 53.54 | 55.27 | 53.51 | 54.46 | 480,632 | +1.62(+3.06%) |
Sep 21, 2021 | 53.43 | 53.67 | 52.02 | 52.85 | 399,409 | +0.17(+0.32%) |
Sep 20, 2021 | 52.81 | 53.57 | 51.26 | 52.68 | 1,035,128 | -2.52(-4.57%) |
Sep 17, 2021 | 54.91 | 55.56 | 54.39 | 55.20 | 305,038 | +0.03(+0.05%) |
Sep 16, 2021 | 55.24 | 55.72 | 54.23 | 55.17 | 297,463 | -0.09(-0.16%) |
Sep 15, 2021 | 54.09 | 55.41 | 53.82 | 55.26 | 673,844 | +1.16(+2.15%) |
Sep 14, 2021 | 55.96 | 55.96 | 53.66 | 54.10 | 631,076 | -1.47(-2.64%) |
Sep 13, 2021 | 55.71 | 55.76 | 54.23 | 55.56 | 415,733 | +0.63(+1.14%) |
Sep 10, 2021 | 56.70 | 56.72 | 54.90 | 54.94 | 276,431 | -1.13(-2.02%) |
Sep 09, 2021 | 55.82 | 57.22 | 55.58 | 56.07 | 264,873 | -0.01(-0.02%) |
Sep 08, 2021 | 56.93 | 57.07 | 55.50 | 56.08 | 238,352 | -1.25(-2.18%) |
Sep 07, 2021 | 57.94 | 58.63 | 57.24 | 57.33 | 263,978 | -0.76(-1.32%) |
Sep 03, 2021 | 58.30 | 58.62 | 57.75 | 58.10 | 164,395 | -0.53(-0.90%) |
Sep 02, 2021 | 58.34 | 59.06 | 58.00 | 58.62 | 356,631 | +0.73(+1.27%) |
Sep 01, 2021 | 57.57 | 58.25 | 56.56 | 57.89 | 337,484 | +0.77(+1.36%) |
Aug 31, 2021 | 56.77 | 57.43 | 56.31 | 57.11 | 238,651 | +0.27(+0.47%) |
Aug 30, 2021 | 57.76 | 57.83 | 56.65 | 56.85 | 272,303 | -0.49(-0.85%) |
Aug 27, 2021 | 54.51 | 57.62 | 54.51 | 57.33 | 582,812 | +3.04(+5.59%) |
Aug 26, 2021 | 55.28 | 55.75 | 54.07 | 54.29 | 572,125 | -1.22(-2.20%) |
Aug 25, 2021 | 55.10 | 56.15 | 54.64 | 55.52 | 355,484 | +0.47(+0.85%) |
Aug 24, 2021 | 54.37 | 55.13 | 54.09 | 55.05 | 229,869 | +1.06(+1.97%) |
Aug 23, 2021 | 52.95 | 54.15 | 52.95 | 53.99 | 358,802 | +1.97(+3.78%) |
Aug 20, 2021 | 50.39 | 52.26 | 50.11 | 52.02 | 441,523 | +1.71(+3.39%) |
Aug 19, 2021 | 50.57 | 51.35 | 49.77 | 50.31 | 526,461 | -1.30(-2.52%) |
Aug 18, 2021 | 52.37 | 53.26 | 51.54 | 51.61 | 578,407 | -0.85(-1.63%) |
Aug 17, 2021 | 52.66 | 53.01 | 51.22 | 52.47 | 727,163 | -1.35(-2.51%) |
Aug 16, 2021 | 54.19 | 54.34 | 53.12 | 53.82 | 403,819 | -0.96(-1.76%) |
Aug 13, 2021 | 55.75 | 55.92 | 54.63 | 54.78 | 706,267 | -1.06(-1.90%) |
Aug 12, 2021 | 56.15 | 56.15 | 55.16 | 55.84 | 9,272,482 | -0.26(-0.46%) |
Aug 11, 2021 | 55.70 | 56.15 | 54.54 | 56.10 | 402,432 | +0.53(+0.95%) |
Aug 10, 2021 | 55.58 | 55.89 | 54.92 | 55.57 | 249,529 | +0.22(+0.39%) |
Aug 09, 2021 | 55.74 | 55.89 | 54.98 | 55.36 | 171,272 | -0.64(-1.13%) |
Aug 06, 2021 | 56.18 | 56.86 | 55.39 | 55.99 | 453,059 | +0.62(+1.11%) |
Aug 05, 2021 | 53.87 | 55.52 | 53.69 | 55.38 | 324,274 | +1.95(+3.64%) |
Aug 04, 2021 | 53.93 | 54.93 | 53.33 | 53.43 | 394,510 | -1.34(-2.45%) |
Aug 03, 2021 | 54.68 | 54.86 | 52.92 | 54.77 | 357,001 | +0.48(+0.88%) |
Aug 02, 2021 | 55.55 | 56.60 | 54.19 | 54.29 | 493,842 | -0.57(-1.03%) |
Jul 30, 2021 | 55.19 | 56.34 | 54.52 | 54.86 | 438,995 | -0.79(-1.43%) |
Jul 29, 2021 | 55.68 | 56.55 | 55.46 | 55.65 | 445,081 | +0.89(+1.63%) |
Jul 28, 2021 | 53.80 | 55.61 | 53.10 | 54.76 | 590,680 | +1.53(+2.87%) |
Jul 27, 2021 | 53.88 | 53.88 | 52.11 | 53.23 | 488,472 | -1.21(-2.22%) |
Jul 26, 2021 | 54.55 | 55.38 | 53.99 | 54.44 | 393,291 | +0.29(+0.53%) |
Jul 23, 2021 | 54.27 | 54.27 | 52.88 | 54.16 | 326,126 | +0.55(+1.02%) |
Jul 22, 2021 | 55.16 | 55.16 | 53.20 | 53.61 | 637,976 | -1.82(-3.28%) |
Jul 21, 2021 | 54.19 | 55.50 | 54.10 | 55.43 | 423,993 | +1.91(+3.56%) |
Jul 20, 2021 | 50.70 | 54.01 | 50.24 | 53.52 | 724,733 | +3.05(+6.04%) |
Jul 19, 2021 | 49.92 | 51.73 | 49.19 | 50.47 | 994,442 | -1.53(-2.94%) |
Jul 16, 2021 | 54.37 | 54.37 | 51.80 | 52.00 | 513,079 | -1.32(-2.48%) |
Jul 15, 2021 | 53.42 | 53.99 | 52.02 | 53.32 | 763,091 | -0.61(-1.12%) |
Jul 14, 2021 | 56.41 | 56.68 | 53.81 | 53.93 | 647,891 | -1.78(-3.19%) |
Jul 13, 2021 | 57.17 | 57.34 | 55.64 | 55.70 | 391,276 | -2.17(-3.76%) |
Jul 12, 2021 | 57.37 | 58.02 | 56.84 | 57.88 | 330,013 | +0.16(+0.28%) |
Jul 09, 2021 | 56.64 | 57.80 | 56.30 | 57.72 | 400,907 | +2.25(+4.06%) |
Jul 08, 2021 | 54.21 | 56.59 | 53.51 | 55.47 | 642,313 | -1.04(-1.84%) |
Jul 07, 2021 | 57.40 | 57.93 | 55.49 | 56.51 | 474,679 | -1.06(-1.84%) |
Jul 06, 2021 | 59.31 | 59.34 | 56.56 | 57.57 | 461,537 | -1.61(-2.72%) |
Jul 02, 2021 | 60.71 | 60.71 | 58.95 | 59.18 | 400,133 | -1.26(-2.09%) |