Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.54 | 53.61 | 53.00 | 53.09 | 380,847 | -0.52(-0.96%) |
Sep 29, 2021 | 53.47 | 53.89 | 53.25 | 53.60 | 370,503 | -0.04(-0.07%) |
Sep 28, 2021 | 53.97 | 54.11 | 53.49 | 53.64 | 645,813 | -1.46(-2.65%) |
Sep 27, 2021 | 55.53 | 55.83 | 55.06 | 55.10 | 291,323 | -0.61(-1.09%) |
Sep 24, 2021 | 56.28 | 56.41 | 55.68 | 55.70 | 353,537 | -1.23(-2.16%) |
Sep 23, 2021 | 57.32 | 57.50 | 56.88 | 56.93 | 315,328 | -0.11(-0.19%) |
Sep 22, 2021 | 57.38 | 57.78 | 57.00 | 57.04 | 382,471 | -1.00(-1.72%) |
Sep 21, 2021 | 58.03 | 58.51 | 57.97 | 58.03 | 285,560 | +0.20(+0.34%) |
Sep 20, 2021 | 57.76 | 58.33 | 57.41 | 57.84 | 446,020 | -0.93(-1.59%) |
Sep 17, 2021 | 59.33 | 59.49 | 58.48 | 58.77 | 571,936 | -0.60(-1.00%) |
Sep 16, 2021 | 59.16 | 59.54 | 58.97 | 59.37 | 356,062 | +0.27(+0.45%) |
Sep 15, 2021 | 59.04 | 59.25 | 58.89 | 59.10 | 333,192 | -0.20(-0.35%) |
Sep 14, 2021 | 59.58 | 59.65 | 59.26 | 59.31 | 460,524 | +0.51(+0.86%) |
Sep 13, 2021 | 59.04 | 59.25 | 58.64 | 58.80 | 448,237 | +1.20(+2.09%) |
Sep 10, 2021 | 58.28 | 58.33 | 57.53 | 57.60 | 446,225 | -0.29(-0.51%) |
Sep 09, 2021 | 58.22 | 58.29 | 57.88 | 57.89 | 486,090 | -0.03(-0.05%) |
Sep 08, 2021 | 57.53 | 58.11 | 57.48 | 57.92 | 362,369 | +0.93(+1.62%) |
Sep 07, 2021 | 57.26 | 57.34 | 56.99 | 56.99 | 248,420 | -0.92(-1.58%) |
Sep 03, 2021 | 57.84 | 58.18 | 57.73 | 57.91 | 316,300 | -0.42(-0.72%) |
Sep 02, 2021 | 58.09 | 58.39 | 58.02 | 58.33 | 334,554 | +0.24(+0.41%) |
Sep 01, 2021 | 58.00 | 58.32 | 57.95 | 58.09 | 293,028 | +0.32(+0.55%) |
Aug 31, 2021 | 57.78 | 57.95 | 57.57 | 57.77 | 213,750 | +0.20(+0.34%) |
Aug 30, 2021 | 57.56 | 57.87 | 57.53 | 57.57 | 143,155 | +0.01(+0.02%) |
Aug 27, 2021 | 57.55 | 57.74 | 57.39 | 57.56 | 281,303 | +0.05(+0.09%) |
Aug 26, 2021 | 57.69 | 57.79 | 57.50 | 57.51 | 532,620 | -0.79(-1.36%) |
Aug 25, 2021 | 58.33 | 58.55 | 58.19 | 58.30 | 336,175 | -0.39(-0.67%) |
Aug 24, 2021 | 58.54 | 58.96 | 58.36 | 58.69 | 301,552 | -0.45(-0.75%) |
Aug 23, 2021 | 59.29 | 59.39 | 59.09 | 59.14 | 191,231 | -0.42(-0.70%) |
Aug 20, 2021 | 59.27 | 59.61 | 59.23 | 59.56 | 179,732 | +0.14(+0.24%) |
Aug 19, 2021 | 59.49 | 59.79 | 59.36 | 59.41 | 205,632 | -0.24(-0.40%) |
Aug 18, 2021 | 59.41 | 59.79 | 59.23 | 59.66 | 472,825 | +0.53(+0.90%) |
Aug 17, 2021 | 59.06 | 59.32 | 58.74 | 59.12 | 228,760 | +0.02(+0.03%) |
Aug 16, 2021 | 59.06 | 59.25 | 58.91 | 59.10 | 257,921 | +0.02(+0.03%) |
Aug 13, 2021 | 58.77 | 59.13 | 58.71 | 59.09 | 192,230 | +0.44(+0.74%) |
Aug 12, 2021 | 58.76 | 58.80 | 58.50 | 58.65 | 170,981 | +0.10(+0.17%) |
Aug 11, 2021 | 58.44 | 58.66 | 58.39 | 58.55 | 166,714 | -0.12(-0.20%) |
Aug 10, 2021 | 58.68 | 58.87 | 58.58 | 58.67 | 250,260 | +0.18(+0.30%) |
Aug 09, 2021 | 58.63 | 58.78 | 58.28 | 58.49 | 268,301 | +0.37(+0.64%) |
Aug 06, 2021 | 58.03 | 58.38 | 58.02 | 58.11 | 219,458 | -0.32(-0.55%) |
Aug 05, 2021 | 58.13 | 58.44 | 58.04 | 58.44 | 175,467 | +0.44(+0.75%) |
Aug 04, 2021 | 57.79 | 57.99 | 57.48 | 58.00 | 271,019 | +0.23(+0.40%) |
Aug 03, 2021 | 57.68 | 57.91 | 57.63 | 57.77 | 270,419 | +0.14(+0.25%) |
Aug 02, 2021 | 57.47 | 57.82 | 57.38 | 57.63 | 278,210 | +0.37(+0.64%) |
Jul 30, 2021 | 57.39 | 57.76 | 57.20 | 57.26 | 284,967 | -0.63(-1.09%) |
Jul 29, 2021 | 57.87 | 58.11 | 57.81 | 57.89 | 187,559 | -0.04(-0.08%) |
Jul 28, 2021 | 57.95 | 58.03 | 57.54 | 57.94 | 233,013 | -0.06(-0.11%) |
Jul 27, 2021 | 57.16 | 58.06 | 57.04 | 58.00 | 240,446 | +0.75(+1.31%) |
Jul 26, 2021 | 57.47 | 57.55 | 57.18 | 57.25 | 638,207 | -0.12(-0.22%) |
Jul 23, 2021 | 56.92 | 57.49 | 56.92 | 57.38 | 352,766 | +0.87(+1.54%) |
Jul 22, 2021 | 56.41 | 56.65 | 56.38 | 56.50 | 268,214 | +0.10(+0.17%) |
Jul 21, 2021 | 56.60 | 56.78 | 56.41 | 56.41 | 323,607 | +0.04(+0.06%) |
Jul 20, 2021 | 56.07 | 56.61 | 56.02 | 56.37 | 526,076 | -0.58(-1.02%) |
Jul 19, 2021 | 57.30 | 57.57 | 56.52 | 56.95 | 457,575 | -1.20(-2.07%) |
Jul 16, 2021 | 58.01 | 58.39 | 57.91 | 58.15 | 240,446 | +0.32(+0.55%) |
Jul 15, 2021 | 57.65 | 57.87 | 57.38 | 57.83 | 264,447 | +0.12(+0.22%) |
Jul 14, 2021 | 57.68 | 57.97 | 57.58 | 57.71 | 477,224 | -0.33(-0.57%) |
Jul 13, 2021 | 58.18 | 58.57 | 57.92 | 58.03 | 280,941 | -0.21(-0.37%) |
Jul 12, 2021 | 58.49 | 58.81 | 58.14 | 58.25 | 567,206 | -0.25(-0.43%) |
Jul 09, 2021 | 58.00 | 58.51 | 57.92 | 58.50 | 348,097 | +0.87(+1.51%) |
Jul 08, 2021 | 57.55 | 57.81 | 57.42 | 57.63 | 236,882 | -0.39(-0.68%) |
Jul 07, 2021 | 57.89 | 58.10 | 57.79 | 58.02 | 317,362 | +0.42(+0.73%) |
Jul 06, 2021 | 57.18 | 57.68 | 57.09 | 57.60 | 280,271 | +0.22(+0.39%) |
Jul 02, 2021 | 57.00 | 57.38 | 56.73 | 57.38 | 534,359 | +0.49(+0.86%) |