Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.05 | 56.08 | 54.96 | 54.92 | 280,820 | -0.78(-1.40%) |
Sep 29, 2021 | 54.59 | 55.80 | 54.17 | 55.70 | 236,726 | +1.08(+1.97%) |
Sep 28, 2021 | 55.48 | 55.48 | 53.90 | 54.62 | 344,513 | -0.73(-1.31%) |
Sep 27, 2021 | 54.89 | 56.37 | 54.89 | 55.35 | 341,509 | +0.52(+0.95%) |
Sep 24, 2021 | 54.98 | 55.48 | 54.74 | 54.83 | 284,745 | +0.12(+0.21%) |
Sep 23, 2021 | 55.10 | 55.60 | 54.68 | 54.71 | 259,760 | -0.47(-0.85%) |
Sep 22, 2021 | 55.91 | 55.94 | 55.10 | 55.18 | 317,900 | -0.24(-0.44%) |
Sep 21, 2021 | 55.90 | 56.24 | 55.31 | 55.42 | 450,808 | -0.19(-0.34%) |
Sep 20, 2021 | 55.93 | 56.19 | 54.84 | 55.61 | 306,309 | -0.53(-0.94%) |
Sep 17, 2021 | 56.80 | 56.80 | 55.83 | 56.14 | 1,009,411 | -0.39(-0.68%) |
Sep 16, 2021 | 55.65 | 56.96 | 54.89 | 56.52 | 922,877 | +0.88(+1.58%) |
Sep 15, 2021 | 56.54 | 56.63 | 55.45 | 55.65 | 306,416 | -0.79(-1.40%) |
Sep 14, 2021 | 57.38 | 57.49 | 55.83 | 56.43 | 388,330 | -0.78(-1.37%) |
Sep 13, 2021 | 57.44 | 57.95 | 56.74 | 57.22 | 435,347 | +0.30(+0.52%) |
Sep 10, 2021 | 58.74 | 58.86 | 56.86 | 56.92 | 324,651 | -1.68(-2.86%) |
Sep 09, 2021 | 58.10 | 58.97 | 57.76 | 58.60 | 496,917 | +0.34(+0.59%) |
Sep 08, 2021 | 56.83 | 58.44 | 56.44 | 58.26 | 516,120 | +1.29(+2.26%) |
Sep 07, 2021 | 58.70 | 58.83 | 56.94 | 56.97 | 369,107 | -1.84(-3.13%) |
Sep 03, 2021 | 59.55 | 59.55 | 58.79 | 58.81 | 214,527 | -1.04(-1.74%) |
Sep 02, 2021 | 60.00 | 60.25 | 59.75 | 59.85 | 219,855 | -0.13(-0.22%) |
Sep 01, 2021 | 59.63 | 60.22 | 59.12 | 59.98 | 185,065 | +0.70(+1.18%) |
Aug 31, 2021 | 59.13 | 59.46 | 58.99 | 59.28 | 375,963 | +0.01(+0.02%) |
Aug 30, 2021 | 59.22 | 59.66 | 58.84 | 59.27 | 221,216 | +0.05(+0.09%) |
Aug 27, 2021 | 58.82 | 59.59 | 58.79 | 59.22 | 636,132 | +0.40(+0.68%) |
Aug 26, 2021 | 60.08 | 60.20 | 58.78 | 58.82 | 391,340 | -1.40(-2.33%) |
Aug 25, 2021 | 61.27 | 61.43 | 60.22 | 60.22 | 519,555 | -0.77(-1.27%) |
Aug 24, 2021 | 61.44 | 61.44 | 60.59 | 60.99 | 267,511 | -0.47(-0.77%) |
Aug 23, 2021 | 61.89 | 61.89 | 61.13 | 61.47 | 142,300 | -0.39(-0.63%) |
Aug 20, 2021 | 61.42 | 62.11 | 60.87 | 61.86 | 228,771 | +0.27(+0.43%) |
Aug 19, 2021 | 61.98 | 62.54 | 61.16 | 61.59 | 304,182 | -0.94(-1.51%) |
Aug 18, 2021 | 63.62 | 64.25 | 62.48 | 62.53 | 296,372 | -1.35(-2.11%) |
Aug 17, 2021 | 63.72 | 64.35 | 63.55 | 63.88 | 208,571 | -0.36(-0.55%) |
Aug 16, 2021 | 64.22 | 64.80 | 63.95 | 64.24 | 184,981 | +0.02(+0.03%) |
Aug 13, 2021 | 63.94 | 64.57 | 63.49 | 64.22 | 227,217 | +0.60(+0.95%) |
Aug 12, 2021 | 64.29 | 64.29 | 63.31 | 63.62 | 233,572 | -0.55(-0.86%) |
Aug 11, 2021 | 63.95 | 64.31 | 63.58 | 64.17 | 264,385 | +0.54(+0.85%) |
Aug 10, 2021 | 63.63 | 63.92 | 63.00 | 63.63 | 166,474 | -0.24(-0.38%) |
Aug 09, 2021 | 64.42 | 64.42 | 63.69 | 63.87 | 147,333 | -0.65(-1.01%) |
Aug 06, 2021 | 65.15 | 65.38 | 64.44 | 64.51 | 217,115 | -0.55(-0.85%) |
Aug 05, 2021 | 64.83 | 65.97 | 64.26 | 65.06 | 304,723 | +0.26(+0.40%) |
Aug 04, 2021 | 64.59 | 64.84 | 63.69 | 64.81 | 361,280 | -0.20(-0.31%) |
Aug 03, 2021 | 64.09 | 65.17 | 63.50 | 65.01 | 594,979 | +1.33(+2.09%) |
Aug 02, 2021 | 63.40 | 64.32 | 63.37 | 63.68 | 337,900 | +0.62(+0.99%) |
Jul 30, 2021 | 63.93 | 64.42 | 62.77 | 63.06 | 530,202 | -0.76(-1.20%) |
Jul 29, 2021 | 64.09 | 64.09 | 63.13 | 63.82 | 266,379 | +0.12(+0.18%) |
Jul 28, 2021 | 64.01 | 64.04 | 63.09 | 63.71 | 408,824 | -0.17(-0.26%) |
Jul 27, 2021 | 62.65 | 64.07 | 62.36 | 63.87 | 359,912 | +0.89(+1.41%) |
Jul 26, 2021 | 62.88 | 63.62 | 62.48 | 62.99 | 329,759 | +0.47(+0.75%) |
Jul 23, 2021 | 61.32 | 62.66 | 61.19 | 62.51 | 242,249 | +1.40(+2.28%) |
Jul 22, 2021 | 62.47 | 62.74 | 61.06 | 61.12 | 328,023 | -1.57(-2.51%) |
Jul 21, 2021 | 63.52 | 63.65 | 62.57 | 62.69 | 366,276 | -0.41(-0.65%) |
Jul 20, 2021 | 62.83 | 64.12 | 62.81 | 63.10 | 523,443 | +0.23(+0.37%) |
Jul 19, 2021 | 64.76 | 64.89 | 62.33 | 62.87 | 380,266 | -2.43(-3.72%) |
Jul 16, 2021 | 65.77 | 66.18 | 65.00 | 65.30 | 354,455 | -0.16(-0.24%) |
Jul 15, 2021 | 63.73 | 65.48 | 63.73 | 65.46 | 196,678 | +1.47(+2.29%) |
Jul 14, 2021 | 64.32 | 64.67 | 63.69 | 63.99 | 243,057 | -0.09(-0.14%) |
Jul 13, 2021 | 64.34 | 64.78 | 63.98 | 64.08 | 184,568 | -0.50(-0.77%) |
Jul 12, 2021 | 63.64 | 64.71 | 63.41 | 64.58 | 229,009 | +0.44(+0.69%) |
Jul 09, 2021 | 64.17 | 64.27 | 63.39 | 64.13 | 236,901 | +0.60(+0.94%) |
Jul 08, 2021 | 63.79 | 64.27 | 63.17 | 63.54 | 172,654 | -0.65(-1.01%) |
Jul 07, 2021 | 63.78 | 64.58 | 63.78 | 64.19 | 183,704 | +0.10(+0.15%) |
Jul 06, 2021 | 64.67 | 64.99 | 63.12 | 64.09 | 215,533 | -0.61(-0.95%) |
Jul 02, 2021 | 64.91 | 65.13 | 64.27 | 64.70 | 191,303 | -0.20(-0.31%) |