Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.86 | 52.86 | 52.05 | 52.11 | 36,589 | -0.06(-0.12%) |
Sep 29, 2021 | 52.37 | 52.64 | 52.12 | 52.17 | 34,517 | -0.30(-0.57%) |
Sep 28, 2021 | 52.46 | 52.93 | 52.28 | 52.47 | 40,126 | -0.57(-1.07%) |
Sep 27, 2021 | 53.22 | 53.31 | 52.73 | 53.04 | 71,017 | -0.05(-0.09%) |
Sep 24, 2021 | 53.20 | 53.34 | 52.90 | 53.09 | 43,448 | -0.61(-1.14%) |
Sep 23, 2021 | 53.83 | 53.87 | 53.61 | 53.70 | 22,849 | +0.08(+0.15%) |
Sep 22, 2021 | 53.87 | 54.41 | 53.49 | 53.62 | 38,682 | +0.32(+0.60%) |
Sep 21, 2021 | 53.31 | 53.68 | 53.10 | 53.30 | 25,320 | +0.68(+1.29%) |
Sep 20, 2021 | 52.56 | 53.32 | 52.38 | 52.62 | 134,509 | -0.63(-1.18%) |
Sep 17, 2021 | 53.70 | 53.70 | 52.97 | 53.25 | 32,161 | +0.18(+0.34%) |
Sep 16, 2021 | 52.91 | 53.07 | 52.69 | 53.07 | 17,775 | +0.28(+0.53%) |
Sep 15, 2021 | 52.85 | 52.90 | 52.34 | 52.79 | 24,647 | -0.02(-0.04%) |
Sep 14, 2021 | 53.23 | 53.32 | 52.79 | 52.81 | 36,425 | -0.32(-0.60%) |
Sep 13, 2021 | 52.83 | 53.62 | 52.83 | 53.13 | 29,418 | +0.41(+0.77%) |
Sep 10, 2021 | 52.99 | 53.46 | 52.64 | 52.73 | 68,373 | -0.06(-0.12%) |
Sep 09, 2021 | 53.26 | 53.26 | 52.79 | 52.79 | 51,096 | -0.76(-1.42%) |
Sep 08, 2021 | 53.55 | 53.81 | 53.42 | 53.55 | 70,112 | -0.31(-0.58%) |
Sep 07, 2021 | 53.95 | 54.04 | 53.78 | 53.86 | 81,188 | -0.86(-1.57%) |
Sep 03, 2021 | 54.39 | 54.78 | 54.01 | 54.72 | 18,764 | -0.68(-1.23%) |
Sep 02, 2021 | 55.31 | 55.57 | 55.27 | 55.40 | 16,713 | -0.35(-0.63%) |
Sep 01, 2021 | 55.72 | 55.85 | 55.58 | 55.75 | 28,475 | +1.06(+1.94%) |
Aug 31, 2021 | 54.49 | 54.91 | 54.47 | 54.69 | 34,745 | -0.07(-0.13%) |
Aug 30, 2021 | 55.47 | 56.55 | 54.57 | 54.76 | 17,846 | +0.11(+0.20%) |
Aug 27, 2021 | 54.50 | 54.85 | 54.44 | 54.65 | 19,073 | +0.37(+0.68%) |
Aug 26, 2021 | 54.16 | 54.49 | 54.12 | 54.28 | 17,867 | -0.18(-0.33%) |
Aug 25, 2021 | 54.75 | 54.77 | 54.35 | 54.46 | 9,842 | -0.45(-0.82%) |
Aug 24, 2021 | 55.15 | 56.08 | 54.72 | 54.91 | 25,325 | +0.01(+0.02%) |
Aug 23, 2021 | 54.96 | 55.19 | 54.87 | 54.90 | 13,354 | +1.18(+2.21%) |
Aug 20, 2021 | 53.61 | 53.77 | 53.48 | 53.72 | 19,548 | -0.86(-1.58%) |
Aug 19, 2021 | 54.42 | 55.36 | 53.91 | 54.58 | 24,842 | -1.17(-2.10%) |
Aug 18, 2021 | 56.64 | 56.64 | 55.22 | 55.75 | 28,814 | +0.41(+0.74%) |
Aug 17, 2021 | 55.48 | 56.67 | 54.90 | 55.34 | 27,798 | -0.51(-0.91%) |
Aug 16, 2021 | 56.49 | 57.85 | 55.34 | 55.85 | 21,352 | +0.25(+0.45%) |
Aug 13, 2021 | 54.91 | 56.58 | 54.91 | 55.60 | 17,128 | +1.11(+2.04%) |
Aug 12, 2021 | 54.75 | 55.55 | 54.46 | 54.49 | 18,076 | -1.26(-2.26%) |
Aug 11, 2021 | 55.84 | 57.30 | 54.98 | 55.75 | 15,162 | -0.45(-0.80%) |
Aug 10, 2021 | 56.00 | 56.54 | 55.42 | 56.20 | 28,864 | -0.30(-0.53%) |
Aug 09, 2021 | 55.42 | 57.85 | 55.42 | 56.50 | 21,614 | +1.20(+2.17%) |
Aug 06, 2021 | 56.15 | 60.00 | 55.30 | 55.30 | 20,466 | -1.49(-2.62%) |
Aug 05, 2021 | 57.00 | 58.36 | 56.46 | 56.79 | 18,338 | -2.11(-3.58%) |
Aug 04, 2021 | 57.94 | 60.00 | 57.08 | 58.90 | 15,437 | +0.65(+1.12%) |
Aug 03, 2021 | 58.69 | 58.84 | 58.05 | 58.25 | 19,220 | -0.12(-0.21%) |
Aug 02, 2021 | 58.33 | 58.81 | 57.84 | 58.37 | 14,077 | +0.21(+0.36%) |
Jul 30, 2021 | 58.82 | 58.84 | 58.16 | 58.16 | 18,294 | -1.53(-2.56%) |
Jul 29, 2021 | 59.73 | 59.73 | 59.45 | 59.69 | 11,151 | +0.21(+0.35%) |
Jul 28, 2021 | 59.27 | 59.60 | 59.20 | 59.48 | 8,253 | +0.61(+1.04%) |
Jul 27, 2021 | 58.78 | 58.88 | 58.50 | 58.87 | 23,470 | +0.01(+0.02%) |
Jul 26, 2021 | 58.89 | 59.03 | 58.75 | 58.86 | 12,856 | -0.06(-0.10%) |
Jul 23, 2021 | 58.86 | 59.07 | 58.78 | 58.92 | 27,816 | +0.60(+1.03%) |
Jul 22, 2021 | 58.77 | 58.83 | 58.32 | 58.32 | 45,093 | +0.02(+0.03%) |
Jul 21, 2021 | 57.82 | 58.30 | 57.71 | 58.30 | 16,824 | +0.46(+0.80%) |
Jul 20, 2021 | 57.86 | 57.95 | 57.48 | 57.84 | 13,829 | +0.40(+0.70%) |
Jul 19, 2021 | 57.76 | 58.26 | 57.14 | 57.44 | 27,940 | -2.69(-4.47%) |
Jul 16, 2021 | 60.18 | 60.39 | 59.98 | 60.12 | 11,880 | +0.06(+0.11%) |
Jul 15, 2021 | 60.10 | 60.24 | 59.93 | 60.06 | 11,943 | +0.15(+0.25%) |
Jul 14, 2021 | 59.85 | 60.28 | 59.74 | 59.91 | 27,057 | -0.42(-0.69%) |
Jul 13, 2021 | 60.35 | 60.61 | 60.29 | 60.33 | 13,759 | -0.18(-0.30%) |
Jul 12, 2021 | 60.06 | 60.53 | 60.06 | 60.51 | 11,442 | +1.46(+2.47%) |
Jul 09, 2021 | 59.11 | 59.11 | 58.89 | 59.05 | 17,632 | -0.44(-0.73%) |
Jul 08, 2021 | 59.44 | 59.54 | 59.26 | 59.48 | 15,032 | -0.65(-1.07%) |
Jul 07, 2021 | 59.73 | 60.21 | 59.44 | 60.13 | 14,951 | +0.37(+0.61%) |
Jul 06, 2021 | 59.74 | 59.90 | 59.36 | 59.76 | 13,277 | -0.80(-1.31%) |
Jul 02, 2021 | 60.36 | 60.75 | 60.32 | 60.56 | 13,767 | -0.32(-0.53%) |