Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.70 | 58.87 | 56.66 | 56.64 | 35,560 | -1.72(-2.94%) |
Sep 29, 2021 | 58.28 | 58.85 | 58.09 | 58.36 | 34,140 | +0.35(+0.60%) |
Sep 28, 2021 | 59.54 | 59.71 | 57.80 | 58.01 | 34,548 | -1.71(-2.86%) |
Sep 27, 2021 | 59.50 | 60.43 | 59.50 | 59.72 | 38,611 | +0.60(+1.01%) |
Sep 24, 2021 | 58.70 | 59.44 | 58.70 | 59.12 | 35,745 | +0.38(+0.65%) |
Sep 23, 2021 | 57.44 | 59.26 | 57.44 | 58.73 | 436,787 | +2.01(+3.55%) |
Sep 22, 2021 | 56.08 | 57.38 | 56.08 | 56.72 | 54,585 | +1.42(+2.56%) |
Sep 21, 2021 | 56.10 | 56.29 | 55.07 | 55.30 | 56,392 | -0.05(-0.10%) |
Sep 20, 2021 | 55.55 | 55.55 | 53.81 | 55.36 | 126,416 | -2.12(-3.68%) |
Sep 17, 2021 | 58.18 | 58.26 | 57.32 | 57.47 | 70,394 | -0.67(-1.15%) |
Sep 16, 2021 | 58.64 | 58.90 | 57.63 | 58.15 | 33,300 | -0.13(-0.21%) |
Sep 15, 2021 | 57.27 | 58.52 | 57.27 | 58.27 | 34,331 | +0.96(+1.68%) |
Sep 14, 2021 | 58.76 | 59.04 | 57.09 | 57.31 | 65,021 | -1.27(-2.17%) |
Sep 13, 2021 | 58.45 | 58.81 | 57.93 | 58.57 | 36,772 | +0.94(+1.63%) |
Sep 10, 2021 | 59.32 | 59.32 | 57.58 | 57.64 | 57,747 | -0.96(-1.63%) |
Sep 09, 2021 | 58.97 | 59.87 | 58.59 | 58.59 | 53,431 | -0.35(-0.59%) |
Sep 08, 2021 | 58.79 | 59.24 | 58.39 | 58.94 | 85,141 | +0.07(+0.12%) |
Sep 07, 2021 | 59.95 | 59.95 | 58.85 | 58.87 | 133,840 | -0.84(-1.41%) |
Sep 03, 2021 | 60.15 | 60.15 | 59.34 | 59.71 | 270,481 | -0.24(-0.40%) |
Sep 02, 2021 | 60.07 | 60.09 | 59.61 | 59.95 | 24,978 | +0.09(+0.15%) |
Sep 01, 2021 | 59.98 | 60.16 | 59.26 | 59.86 | 32,345 | +0.05(+0.09%) |
Aug 31, 2021 | 59.92 | 60.49 | 59.60 | 59.81 | 54,373 | -0.06(-0.10%) |
Aug 30, 2021 | 60.90 | 60.90 | 59.75 | 59.87 | 45,604 | -1.00(-1.64%) |
Aug 27, 2021 | 59.57 | 60.93 | 59.57 | 60.87 | 42,447 | +1.45(+2.44%) |
Aug 26, 2021 | 60.43 | 60.45 | 59.41 | 59.42 | 58,916 | -0.68(-1.13%) |
Aug 25, 2021 | 59.65 | 60.58 | 59.11 | 60.10 | 38,601 | +0.83(+1.40%) |
Aug 24, 2021 | 58.89 | 59.38 | 58.89 | 59.27 | 400,995 | +0.51(+0.87%) |
Aug 23, 2021 | 58.49 | 59.12 | 58.49 | 58.76 | 37,166 | +0.74(+1.28%) |
Aug 20, 2021 | 57.30 | 58.19 | 57.01 | 58.02 | 56,743 | +0.72(+1.26%) |
Aug 19, 2021 | 56.65 | 57.96 | 56.65 | 57.30 | 29,977 | -0.67(-1.16%) |
Aug 18, 2021 | 58.80 | 59.31 | 57.88 | 57.97 | 20,746 | -1.21(-2.04%) |
Aug 17, 2021 | 59.13 | 59.82 | 58.24 | 59.17 | 31,369 | -0.77(-1.28%) |
Aug 16, 2021 | 59.28 | 59.99 | 58.69 | 59.94 | 46,933 | -0.04(-0.06%) |
Aug 13, 2021 | 60.34 | 60.65 | 59.71 | 59.98 | 58,712 | -0.39(-0.65%) |
Aug 12, 2021 | 60.55 | 60.55 | 59.86 | 60.37 | 23,591 | +0.05(+0.09%) |
Aug 11, 2021 | 59.59 | 60.38 | 59.32 | 60.32 | 62,744 | +0.95(+1.60%) |
Aug 10, 2021 | 58.95 | 59.77 | 58.86 | 59.37 | 64,081 | +0.34(+0.58%) |
Aug 09, 2021 | 59.01 | 59.32 | 58.40 | 59.03 | 49,922 | +0.04(+0.08%) |
Aug 06, 2021 | 58.06 | 59.26 | 58.06 | 58.98 | 87,948 | +1.54(+2.67%) |
Aug 05, 2021 | 56.49 | 57.51 | 56.49 | 57.45 | 45,764 | +1.31(+2.34%) |
Aug 04, 2021 | 55.99 | 56.86 | 55.88 | 56.13 | 39,266 | -0.58(-1.02%) |
Aug 03, 2021 | 56.34 | 56.72 | 55.11 | 56.72 | 38,974 | +0.66(+1.18%) |
Aug 02, 2021 | 57.00 | 58.08 | 56.00 | 56.05 | 80,393 | -0.41(-0.73%) |
Jul 30, 2021 | 56.91 | 57.63 | 56.31 | 56.47 | 43,405 | -0.64(-1.13%) |
Jul 29, 2021 | 56.80 | 57.60 | 56.68 | 57.11 | 69,118 | +0.97(+1.73%) |
Jul 28, 2021 | 56.72 | 56.72 | 55.74 | 56.13 | 17,235 | -0.38(-0.66%) |
Jul 27, 2021 | 55.76 | 56.76 | 55.76 | 56.51 | 20,198 | +0.13(+0.22%) |
Jul 26, 2021 | 55.93 | 56.55 | 55.89 | 56.38 | 22,507 | +0.49(+0.88%) |
Jul 23, 2021 | 55.88 | 56.52 | 55.71 | 55.89 | 34,229 | +0.63(+1.15%) |
Jul 22, 2021 | 56.04 | 56.04 | 54.82 | 55.26 | 43,636 | -0.95(-1.69%) |
Jul 21, 2021 | 55.58 | 56.60 | 55.58 | 56.21 | 219,609 | +1.34(+2.44%) |
Jul 20, 2021 | 52.61 | 55.33 | 52.61 | 54.87 | 39,985 | +2.45(+4.67%) |
Jul 19, 2021 | 53.39 | 53.61 | 51.87 | 52.42 | 526,828 | -2.98(-5.39%) |
Jul 16, 2021 | 56.93 | 56.93 | 55.24 | 55.40 | 206,500 | -1.13(-2.01%) |
Jul 15, 2021 | 55.39 | 56.88 | 55.39 | 56.54 | 41,247 | +0.41(+0.73%) |
Jul 14, 2021 | 56.11 | 56.58 | 55.43 | 56.13 | 50,369 | +0.08(+0.14%) |
Jul 13, 2021 | 56.98 | 56.98 | 56.02 | 56.05 | 43,210 | -1.03(-1.80%) |
Jul 12, 2021 | 55.70 | 57.21 | 55.64 | 57.07 | 134,891 | +0.94(+1.67%) |
Jul 09, 2021 | 54.77 | 56.17 | 54.77 | 56.13 | 49,324 | +2.49(+4.65%) |
Jul 08, 2021 | 53.68 | 54.43 | 53.14 | 53.64 | 62,599 | -1.66(-3.00%) |
Jul 07, 2021 | 54.71 | 55.47 | 54.50 | 55.30 | 36,118 | +0.15(+0.28%) |
Jul 06, 2021 | 56.03 | 56.03 | 54.37 | 55.15 | 53,425 | -0.98(-1.75%) |
Jul 02, 2021 | 56.11 | 56.21 | 55.82 | 56.13 | 59,598 | +0.14(+0.26%) |