Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.67 | 52.04 | 51.56 | 51.68 | 644,897 | +0.10(+0.19%) |
Sep 29, 2021 | 51.63 | 51.95 | 51.41 | 51.58 | 533,792 | +0.06(+0.12%) |
Sep 28, 2021 | 51.65 | 51.68 | 51.16 | 51.52 | 578,590 | -1.12(-2.13%) |
Sep 27, 2021 | 53.28 | 53.42 | 52.53 | 52.64 | 773,001 | -1.49(-2.75%) |
Sep 24, 2021 | 54.49 | 54.52 | 53.82 | 54.13 | 922,264 | -0.70(-1.28%) |
Sep 23, 2021 | 54.97 | 55.18 | 54.74 | 54.83 | 345,600 | +0.08(+0.15%) |
Sep 22, 2021 | 54.73 | 55.03 | 54.57 | 54.75 | 540,541 | -0.08(-0.15%) |
Sep 21, 2021 | 54.96 | 55.03 | 54.57 | 54.83 | 438,833 | +0.13(+0.24%) |
Sep 20, 2021 | 53.69 | 54.75 | 53.62 | 54.70 | 729,348 | +0.36(+0.66%) |
Sep 17, 2021 | 53.92 | 54.53 | 53.54 | 54.34 | 1,570,144 | +0.19(+0.35%) |
Sep 16, 2021 | 53.30 | 54.20 | 53.11 | 54.15 | 1,162,936 | +0.66(+1.23%) |
Sep 15, 2021 | 53.07 | 53.65 | 52.59 | 53.49 | 976,336 | -0.21(-0.39%) |
Sep 14, 2021 | 53.42 | 54.15 | 53.42 | 53.70 | 640,595 | +0.33(+0.62%) |
Sep 13, 2021 | 54.72 | 54.96 | 53.04 | 53.37 | 804,039 | -2.06(-3.72%) |
Sep 10, 2021 | 55.66 | 55.73 | 55.38 | 55.43 | 392,204 | -0.09(-0.16%) |
Sep 09, 2021 | 55.92 | 56.05 | 55.50 | 55.52 | 494,628 | -0.49(-0.87%) |
Sep 08, 2021 | 56.10 | 56.19 | 55.84 | 56.01 | 430,239 | -0.48(-0.85%) |
Sep 07, 2021 | 56.26 | 56.63 | 56.02 | 56.49 | 625,877 | -0.20(-0.35%) |
Sep 03, 2021 | 56.11 | 56.87 | 55.91 | 56.69 | 457,236 | -0.14(-0.25%) |
Sep 02, 2021 | 56.51 | 56.91 | 56.38 | 56.83 | 413,105 | +0.54(+0.96%) |
Sep 01, 2021 | 55.36 | 56.49 | 55.24 | 56.29 | 692,068 | +0.47(+0.84%) |
Aug 31, 2021 | 55.98 | 55.98 | 55.14 | 55.82 | 1,291,758 | -0.22(-0.39%) |
Aug 30, 2021 | 55.61 | 56.34 | 55.58 | 56.04 | 379,291 | +0.54(+0.97%) |
Aug 27, 2021 | 55.14 | 56.09 | 54.91 | 55.50 | 534,821 | +0.76(+1.39%) |
Aug 26, 2021 | 54.62 | 54.98 | 54.23 | 54.74 | 430,004 | +0.46(+0.85%) |
Aug 25, 2021 | 54.01 | 54.52 | 53.98 | 54.28 | 509,309 | +0.15(+0.28%) |
Aug 24, 2021 | 53.93 | 54.14 | 53.62 | 54.13 | 394,847 | +0.17(+0.32%) |
Aug 23, 2021 | 53.93 | 53.99 | 53.71 | 53.96 | 419,620 | +0.47(+0.88%) |
Aug 20, 2021 | 52.85 | 53.66 | 52.84 | 53.49 | 529,215 | +0.78(+1.48%) |
Aug 19, 2021 | 52.46 | 53.27 | 52.31 | 52.71 | 883,526 | +0.08(+0.15%) |
Aug 18, 2021 | 52.56 | 53.00 | 52.54 | 52.63 | 587,196 | +0.55(+1.06%) |
Aug 17, 2021 | 51.91 | 52.18 | 51.68 | 52.08 | 723,983 | +0.17(+0.33%) |
Aug 16, 2021 | 51.39 | 51.93 | 51.09 | 51.91 | 697,176 | +0.77(+1.51%) |
Aug 13, 2021 | 50.95 | 51.34 | 50.89 | 51.14 | 248,015 | +0.06(+0.12%) |
Aug 12, 2021 | 50.59 | 51.10 | 50.54 | 51.08 | 540,923 | -0.01(-0.02%) |
Aug 11, 2021 | 51.77 | 51.84 | 50.73 | 51.09 | 466,104 | -0.65(-1.26%) |
Aug 10, 2021 | 52.22 | 52.28 | 51.71 | 51.74 | 587,752 | -0.48(-0.92%) |
Aug 09, 2021 | 52.52 | 52.82 | 52.12 | 52.22 | 518,859 | -0.14(-0.27%) |
Aug 06, 2021 | 52.05 | 53.06 | 51.84 | 52.36 | 1,212,281 | -0.40(-0.76%) |
Aug 05, 2021 | 52.63 | 52.85 | 52.32 | 52.76 | 940,462 | +0.04(+0.08%) |
Aug 04, 2021 | 52.74 | 52.94 | 52.18 | 52.72 | 878,523 | +0.23(+0.44%) |
Aug 03, 2021 | 52.66 | 53.03 | 52.24 | 52.49 | 745,705 | -0.30(-0.57%) |
Aug 02, 2021 | 52.33 | 52.86 | 51.79 | 52.79 | 700,593 | +0.00(+0.00%) |
Jul 30, 2021 | 53.61 | 54.01 | 52.71 | 52.79 | 1,335,973 | +0.57(+1.09%) |
Jul 29, 2021 | 52.06 | 52.45 | 51.97 | 52.22 | 798,304 | +0.60(+1.16%) |
Jul 28, 2021 | 51.57 | 52.09 | 51.48 | 51.62 | 587,904 | -0.06(-0.12%) |
Jul 27, 2021 | 51.68 | 51.82 | 51.23 | 51.68 | 488,798 | +0.44(+0.86%) |
Jul 26, 2021 | 51.21 | 51.76 | 51.02 | 51.24 | 852,346 | -0.75(-1.44%) |
Jul 23, 2021 | 51.55 | 52.34 | 51.46 | 51.99 | 815,422 | +0.65(+1.27%) |
Jul 22, 2021 | 51.17 | 51.44 | 50.98 | 51.34 | 581,548 | +0.84(+1.66%) |
Jul 21, 2021 | 50.28 | 50.62 | 49.82 | 50.50 | 814,993 | +0.26(+0.52%) |
Jul 20, 2021 | 49.91 | 50.27 | 49.37 | 50.24 | 1,283,742 | +1.58(+3.25%) |
Jul 19, 2021 | 47.01 | 48.68 | 46.91 | 48.66 | 1,020,953 | +1.38(+2.92%) |
Jul 16, 2021 | 46.98 | 47.62 | 46.98 | 47.28 | 1,232,855 | -0.64(-1.34%) |
Jul 15, 2021 | 46.57 | 48.07 | 46.50 | 47.92 | 1,335,887 | +1.37(+2.94%) |
Jul 14, 2021 | 45.97 | 46.60 | 45.95 | 46.55 | 1,609,764 | -0.59(-1.25%) |
Jul 13, 2021 | 47.13 | 47.52 | 46.85 | 47.14 | 1,533,821 | -1.65(-3.38%) |
Jul 12, 2021 | 51.21 | 51.38 | 47.48 | 48.79 | 2,588,444 | -1.73(-3.42%) |
Jul 09, 2021 | 50.40 | 50.71 | 50.15 | 50.52 | 362,756 | +0.12(+0.24%) |
Jul 08, 2021 | 50.52 | 50.72 | 50.24 | 50.40 | 610,054 | -0.26(-0.51%) |
Jul 07, 2021 | 50.64 | 50.73 | 50.18 | 50.66 | 518,144 | +0.77(+1.54%) |
Jul 06, 2021 | 49.48 | 50.19 | 49.46 | 49.89 | 1,145,629 | +0.39(+0.79%) |
Jul 02, 2021 | 48.80 | 49.55 | 48.68 | 49.50 | 446,913 | +0.47(+0.96%) |