Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.70 | 55.74 | 55.60 | 55.62 | 3,964 | +0.22(+0.39%) |
Sep 29, 2021 | 55.40 | 55.40 | 55.40 | 55.40 | 501 | -0.05(-0.10%) |
Sep 28, 2021 | 55.66 | 55.66 | 55.37 | 55.46 | 7,440 | -0.76(-1.34%) |
Sep 27, 2021 | 55.96 | 56.36 | 55.96 | 56.21 | 72,170 | +0.35(+0.62%) |
Sep 24, 2021 | 55.87 | 55.87 | 55.87 | 55.87 | 929 | -0.57(-1.00%) |
Sep 23, 2021 | 56.27 | 56.44 | 56.27 | 56.43 | 1,450 | +0.41(+0.73%) |
Sep 22, 2021 | 56.11 | 56.30 | 56.02 | 56.02 | 16,742 | +0.66(+1.19%) |
Sep 21, 2021 | 55.26 | 55.48 | 55.16 | 55.36 | 12,570 | +0.81(+1.48%) |
Sep 20, 2021 | 55.26 | 55.31 | 54.54 | 54.55 | 11,204 | -1.92(-3.40%) |
Sep 17, 2021 | 56.63 | 56.69 | 56.47 | 56.47 | 5,590 | -0.07(-0.13%) |
Sep 16, 2021 | 56.47 | 56.55 | 56.47 | 56.55 | 2,879 | -0.91(-1.58%) |
Sep 15, 2021 | 57.27 | 57.46 | 57.05 | 57.46 | 3,130 | -0.02(-0.03%) |
Sep 14, 2021 | 57.77 | 57.77 | 57.36 | 57.48 | 5,767 | -0.43(-0.74%) |
Sep 13, 2021 | 57.85 | 58.00 | 57.64 | 57.90 | 4,876 | -0.11(-0.19%) |
Sep 10, 2021 | 58.22 | 58.33 | 58.01 | 58.01 | 1,561 | +0.13(+0.22%) |
Sep 09, 2021 | 57.67 | 57.89 | 57.67 | 57.89 | 1,824 | -0.18(-0.31%) |
Sep 08, 2021 | 58.54 | 58.54 | 57.96 | 58.06 | 1,298 | -1.00(-1.69%) |
Sep 07, 2021 | 59.03 | 59.06 | 59.00 | 59.06 | 4,826 | +0.55(+0.95%) |
Sep 03, 2021 | 58.45 | 58.52 | 58.41 | 58.50 | 4,864 | +0.45(+0.77%) |
Sep 02, 2021 | 58.39 | 58.39 | 58.06 | 58.06 | 1,201 | -0.44(-0.75%) |
Sep 01, 2021 | 58.16 | 58.51 | 58.16 | 58.49 | 2,995 | +0.61(+1.06%) |
Aug 31, 2021 | 57.93 | 57.93 | 57.88 | 57.88 | 940 | +0.86(+1.51%) |
Aug 30, 2021 | 57.16 | 57.17 | 57.02 | 57.02 | 1,771 | +0.05(+0.10%) |
Aug 27, 2021 | 56.57 | 56.97 | 56.57 | 56.97 | 1,587 | +0.82(+1.46%) |
Aug 26, 2021 | 56.37 | 56.37 | 56.15 | 56.15 | 3,553 | -0.52(-0.92%) |
Aug 25, 2021 | 56.65 | 56.71 | 56.65 | 56.67 | 2,817 | +0.05(+0.08%) |
Aug 24, 2021 | 56.53 | 56.62 | 56.37 | 56.62 | 69,620 | +1.22(+2.20%) |
Aug 23, 2021 | 55.19 | 55.40 | 55.19 | 55.40 | 638 | +0.53(+0.96%) |
Aug 20, 2021 | 54.55 | 54.87 | 54.46 | 54.87 | 11,445 | -0.05(-0.10%) |
Aug 19, 2021 | 54.94 | 55.16 | 54.84 | 54.93 | 4,816 | -0.92(-1.65%) |
Aug 18, 2021 | 56.15 | 56.19 | 55.85 | 55.85 | 2,778 | +0.18(+0.33%) |
Aug 17, 2021 | 55.65 | 55.72 | 55.37 | 55.66 | 10,850 | -0.80(-1.41%) |
Aug 16, 2021 | 56.55 | 56.55 | 56.35 | 56.46 | 8,146 | -0.56(-0.98%) |
Aug 13, 2021 | 56.97 | 57.02 | 56.89 | 57.02 | 1,246 | +0.07(+0.13%) |
Aug 12, 2021 | 57.11 | 57.11 | 56.87 | 56.95 | 1,415 | -0.55(-0.95%) |
Aug 11, 2021 | 57.48 | 57.49 | 57.41 | 57.49 | 1,746 | +0.39(+0.69%) |
Aug 10, 2021 | 57.25 | 57.30 | 57.10 | 57.10 | 2,146 | +0.13(+0.22%) |
Aug 09, 2021 | 57.00 | 57.08 | 56.98 | 56.98 | 1,669 | +0.25(+0.45%) |
Aug 06, 2021 | 57.01 | 57.01 | 56.58 | 56.72 | 3,976 | -0.57(-1.00%) |
Aug 05, 2021 | 57.37 | 57.40 | 57.29 | 57.29 | 3,590 | -0.09(-0.16%) |
Aug 04, 2021 | 57.46 | 57.46 | 57.38 | 57.38 | 2,242 | +0.42(+0.73%) |
Aug 03, 2021 | 56.61 | 56.97 | 56.61 | 56.97 | 4,083 | +0.17(+0.30%) |
Aug 02, 2021 | 56.80 | 56.81 | 56.77 | 56.79 | 4,548 | +0.39(+0.69%) |
Jul 30, 2021 | 56.42 | 56.47 | 56.30 | 56.40 | 2,146 | -0.45(-0.80%) |
Jul 29, 2021 | 56.94 | 56.94 | 56.71 | 56.86 | 14,912 | +0.36(+0.64%) |
Jul 28, 2021 | 56.03 | 56.49 | 55.95 | 56.49 | 3,502 | +1.47(+2.66%) |
Jul 27, 2021 | 54.87 | 55.03 | 54.40 | 55.03 | 15,648 | -1.19(-2.12%) |
Jul 26, 2021 | 56.14 | 56.22 | 55.96 | 56.22 | 2,115 | -1.16(-2.03%) |
Jul 23, 2021 | 57.13 | 57.38 | 57.12 | 57.38 | 30,427 | -0.68(-1.18%) |
Jul 22, 2021 | 58.04 | 58.07 | 57.97 | 58.07 | 4,604 | +0.20(+0.35%) |
Jul 21, 2021 | 57.41 | 57.87 | 57.41 | 57.87 | 1,136 | +0.36(+0.63%) |
Jul 20, 2021 | 57.04 | 57.50 | 57.04 | 57.50 | 2,592 | +0.37(+0.65%) |
Jul 19, 2021 | 57.34 | 57.34 | 57.03 | 57.13 | 3,810 | -1.26(-2.15%) |
Jul 16, 2021 | 58.74 | 58.74 | 58.28 | 58.39 | 1,574 | -0.25(-0.43%) |
Jul 15, 2021 | 58.64 | 58.64 | 58.64 | 58.64 | 407 | +0.09(+0.16%) |
Jul 14, 2021 | 58.77 | 58.77 | 58.53 | 58.55 | 962 | +0.36(+0.62%) |
Jul 13, 2021 | 58.47 | 58.47 | 58.19 | 58.19 | 8,299 | -0.13(-0.22%) |
Jul 12, 2021 | 58.00 | 58.31 | 57.99 | 58.31 | 1,659 | +0.06(+0.11%) |
Jul 09, 2021 | 58.05 | 58.25 | 58.03 | 58.25 | 3,313 | +0.93(+1.62%) |
Jul 08, 2021 | 57.08 | 57.35 | 57.08 | 57.32 | 3,124 | -1.12(-1.92%) |
Jul 07, 2021 | 58.72 | 58.72 | 58.36 | 58.45 | 3,065 | +0.06(+0.10%) |
Jul 06, 2021 | 58.70 | 58.70 | 58.23 | 58.39 | 12,238 | -1.09(-1.84%) |
Jul 02, 2021 | 59.39 | 59.48 | 59.19 | 59.48 | 10,553 | -0.07(-0.13%) |