Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.19 | 55.22 | 54.09 | 54.08 | 209,530 | -0.93(-1.69%) |
Sep 29, 2021 | 54.86 | 55.25 | 54.74 | 55.01 | 152,726 | +0.44(+0.81%) |
Sep 28, 2021 | 54.52 | 54.79 | 54.08 | 54.57 | 306,152 | -0.12(-0.22%) |
Sep 27, 2021 | 55.43 | 55.92 | 54.69 | 54.69 | 715,951 | -0.75(-1.35%) |
Sep 24, 2021 | 55.86 | 56.00 | 55.32 | 55.43 | 78,240 | -0.60(-1.06%) |
Sep 23, 2021 | 56.23 | 56.41 | 55.99 | 56.03 | 119,321 | -0.04(-0.07%) |
Sep 22, 2021 | 55.92 | 56.36 | 55.67 | 56.07 | 125,316 | +0.53(+0.96%) |
Sep 21, 2021 | 55.81 | 56.18 | 55.51 | 55.53 | 126,908 | +0.00(+0.00%) |
Sep 20, 2021 | 55.21 | 55.78 | 54.82 | 55.53 | 187,594 | -0.21(-0.38%) |
Sep 17, 2021 | 56.30 | 56.41 | 55.64 | 55.74 | 180,641 | -0.56(-0.99%) |
Sep 16, 2021 | 56.30 | 56.61 | 56.00 | 56.30 | 188,051 | +0.01(+0.02%) |
Sep 15, 2021 | 56.21 | 56.59 | 55.95 | 56.30 | 324,045 | +0.18(+0.33%) |
Sep 14, 2021 | 56.57 | 56.57 | 55.81 | 56.11 | 131,928 | -0.20(-0.36%) |
Sep 13, 2021 | 56.27 | 56.76 | 56.16 | 56.31 | 217,896 | +0.43(+0.77%) |
Sep 10, 2021 | 56.79 | 56.79 | 55.86 | 55.88 | 210,706 | -0.81(-1.43%) |
Sep 09, 2021 | 57.60 | 57.60 | 56.68 | 56.69 | 156,704 | -1.25(-2.16%) |
Sep 08, 2021 | 57.46 | 58.09 | 57.36 | 57.94 | 142,286 | +0.37(+0.64%) |
Sep 07, 2021 | 58.17 | 58.17 | 57.15 | 57.57 | 174,028 | -0.73(-1.24%) |
Sep 03, 2021 | 58.10 | 58.35 | 57.71 | 58.30 | 213,645 | +0.00(+0.00%) |
Sep 02, 2021 | 58.08 | 58.32 | 57.70 | 58.30 | 199,781 | +0.31(+0.54%) |
Sep 01, 2021 | 57.31 | 58.09 | 57.24 | 57.98 | 217,218 | +0.82(+1.43%) |
Aug 31, 2021 | 56.73 | 57.20 | 56.62 | 57.17 | 210,838 | +0.37(+0.65%) |
Aug 30, 2021 | 56.41 | 56.85 | 56.18 | 56.80 | 144,320 | +0.45(+0.80%) |
Aug 27, 2021 | 55.95 | 56.56 | 55.95 | 56.35 | 128,757 | +0.57(+1.02%) |
Aug 26, 2021 | 55.78 | 55.94 | 55.51 | 55.78 | 223,650 | +0.09(+0.16%) |
Aug 25, 2021 | 55.69 | 56.08 | 55.48 | 55.69 | 117,167 | +0.04(+0.07%) |
Aug 24, 2021 | 56.01 | 56.01 | 55.40 | 55.65 | 147,579 | -0.21(-0.38%) |
Aug 23, 2021 | 56.14 | 56.27 | 55.68 | 55.86 | 803,690 | -0.06(-0.11%) |
Aug 20, 2021 | 55.65 | 56.21 | 55.19 | 55.93 | 1,039,763 | +0.25(+0.45%) |
Aug 19, 2021 | 55.28 | 55.88 | 55.24 | 55.68 | 756,241 | +0.13(+0.23%) |
Aug 18, 2021 | 55.92 | 55.93 | 55.50 | 55.55 | 192,477 | -0.48(-0.85%) |
Aug 17, 2021 | 55.97 | 56.04 | 55.51 | 56.03 | 825,060 | -0.08(-0.15%) |
Aug 16, 2021 | 56.04 | 56.49 | 56.01 | 56.11 | 511,958 | -0.06(-0.10%) |
Aug 13, 2021 | 55.94 | 56.19 | 55.79 | 56.17 | 848,919 | +0.32(+0.58%) |
Aug 12, 2021 | 55.93 | 55.95 | 55.59 | 55.85 | 273,462 | +0.05(+0.08%) |
Aug 11, 2021 | 55.72 | 55.84 | 55.44 | 55.80 | 111,858 | +0.33(+0.60%) |
Aug 10, 2021 | 56.10 | 56.10 | 55.40 | 55.47 | 146,988 | -0.55(-0.98%) |
Aug 09, 2021 | 56.24 | 56.24 | 55.89 | 56.02 | 123,297 | -0.31(-0.55%) |
Aug 06, 2021 | 56.55 | 56.75 | 56.25 | 56.33 | 137,387 | -0.07(-0.13%) |
Aug 05, 2021 | 55.80 | 56.42 | 55.80 | 56.41 | 115,700 | +0.81(+1.45%) |
Aug 04, 2021 | 55.92 | 56.07 | 55.44 | 55.60 | 120,957 | -0.39(-0.69%) |
Aug 03, 2021 | 55.99 | 56.15 | 55.59 | 55.98 | 216,961 | +0.09(+0.16%) |
Aug 02, 2021 | 56.45 | 56.87 | 55.85 | 55.89 | 108,823 | -0.21(-0.38%) |
Jul 30, 2021 | 56.12 | 56.80 | 56.10 | 56.10 | 178,649 | +0.10(+0.18%) |
Jul 29, 2021 | 56.28 | 56.57 | 55.94 | 56.00 | 98,332 | -0.07(-0.13%) |
Jul 28, 2021 | 56.38 | 56.41 | 55.85 | 56.07 | 234,783 | -0.20(-0.36%) |
Jul 27, 2021 | 55.88 | 56.38 | 55.68 | 56.28 | 290,252 | +0.30(+0.54%) |
Jul 26, 2021 | 55.92 | 56.20 | 55.62 | 55.97 | 160,480 | +0.04(+0.07%) |
Jul 23, 2021 | 55.72 | 56.02 | 55.50 | 55.94 | 147,875 | +0.47(+0.84%) |
Jul 22, 2021 | 55.87 | 55.87 | 55.31 | 55.47 | 54,088 | -0.48(-0.85%) |
Jul 21, 2021 | 56.07 | 56.35 | 55.87 | 55.95 | 251,146 | +0.04(+0.07%) |
Jul 20, 2021 | 54.77 | 56.18 | 54.77 | 55.91 | 196,553 | +1.44(+2.65%) |
Jul 19, 2021 | 55.17 | 55.17 | 54.11 | 54.47 | 179,266 | -1.22(-2.19%) |
Jul 16, 2021 | 55.88 | 56.14 | 55.63 | 55.69 | 86,149 | +0.00(+0.00%) |
Jul 15, 2021 | 55.49 | 55.74 | 55.44 | 55.69 | 131,016 | +0.16(+0.28%) |
Jul 14, 2021 | 55.29 | 55.74 | 55.08 | 55.53 | 547,998 | +0.45(+0.82%) |
Jul 13, 2021 | 55.84 | 55.84 | 54.95 | 55.08 | 218,245 | -0.82(-1.46%) |
Jul 12, 2021 | 55.40 | 56.00 | 55.21 | 55.90 | 215,562 | +0.56(+1.01%) |
Jul 09, 2021 | 54.63 | 55.36 | 54.56 | 55.34 | 263,573 | +0.97(+1.79%) |
Jul 08, 2021 | 54.12 | 54.59 | 53.84 | 54.37 | 193,350 | -0.10(-0.19%) |
Jul 07, 2021 | 54.50 | 54.66 | 54.16 | 54.47 | 225,005 | +0.07(+0.13%) |
Jul 06, 2021 | 54.13 | 54.50 | 53.53 | 54.39 | 239,702 | +0.37(+0.68%) |
Jul 02, 2021 | 54.09 | 54.28 | 53.76 | 54.03 | 118,916 | +0.20(+0.38%) |