Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.07 | 57.07 | 56.34 | 56.41 | 40,283 | -0.61(-1.07%) |
Sep 29, 2021 | 56.68 | 57.18 | 56.68 | 57.02 | 426,524 | +0.40(+0.71%) |
Sep 28, 2021 | 57.00 | 57.00 | 56.43 | 56.61 | 27,613 | -0.83(-1.44%) |
Sep 27, 2021 | 57.44 | 57.62 | 57.32 | 57.44 | 26,831 | -0.13(-0.23%) |
Sep 24, 2021 | 57.60 | 57.79 | 57.55 | 57.57 | 74,175 | -0.30(-0.51%) |
Sep 23, 2021 | 57.98 | 57.99 | 57.86 | 57.87 | 5,198 | +0.38(+0.66%) |
Sep 22, 2021 | 57.75 | 57.95 | 57.49 | 57.49 | 18,452 | -0.03(-0.05%) |
Sep 21, 2021 | 57.84 | 57.92 | 57.47 | 57.52 | 18,954 | +0.29(+0.51%) |
Sep 20, 2021 | 57.34 | 57.59 | 56.87 | 57.22 | 23,455 | -0.67(-1.15%) |
Sep 17, 2021 | 58.20 | 58.20 | 57.82 | 57.89 | 9,956 | -0.40(-0.68%) |
Sep 16, 2021 | 58.34 | 58.34 | 57.89 | 58.29 | 8,031 | -0.11(-0.19%) |
Sep 15, 2021 | 58.20 | 58.48 | 58.20 | 58.40 | 15,420 | +0.11(+0.18%) |
Sep 14, 2021 | 58.67 | 58.69 | 58.21 | 58.29 | 11,077 | -0.33(-0.57%) |
Sep 13, 2021 | 58.66 | 58.95 | 58.48 | 58.63 | 38,966 | +0.20(+0.34%) |
Sep 10, 2021 | 58.72 | 58.72 | 58.43 | 58.43 | 15,445 | -0.21(-0.35%) |
Sep 09, 2021 | 58.77 | 58.81 | 58.51 | 58.64 | 10,253 | -0.13(-0.22%) |
Sep 08, 2021 | 58.49 | 58.82 | 58.32 | 58.77 | 25,011 | +0.08(+0.13%) |
Sep 07, 2021 | 58.97 | 58.97 | 58.66 | 58.69 | 19,585 | -0.38(-0.64%) |
Sep 03, 2021 | 58.97 | 59.20 | 58.80 | 59.07 | 17,495 | +0.05(+0.08%) |
Sep 02, 2021 | 58.98 | 59.12 | 58.84 | 59.02 | 28,625 | +0.12(+0.21%) |
Sep 01, 2021 | 58.76 | 59.02 | 58.73 | 58.90 | 52,240 | +0.31(+0.53%) |
Aug 31, 2021 | 58.62 | 58.72 | 58.50 | 58.59 | 111,420 | +0.02(+0.03%) |
Aug 30, 2021 | 58.36 | 58.68 | 58.36 | 58.57 | 972,020 | +0.28(+0.48%) |
Aug 27, 2021 | 58.11 | 58.39 | 58.08 | 58.29 | 14,715 | +0.22(+0.37%) |
Aug 26, 2021 | 58.19 | 58.19 | 58.00 | 58.07 | 9,196 | -0.23(-0.39%) |
Aug 25, 2021 | 58.18 | 58.34 | 58.01 | 58.30 | 9,185 | -0.06(-0.10%) |
Aug 24, 2021 | 58.61 | 58.61 | 58.34 | 58.35 | 10,784 | -0.38(-0.64%) |
Aug 23, 2021 | 58.74 | 58.85 | 58.60 | 58.73 | 11,013 | +0.03(+0.05%) |
Aug 20, 2021 | 58.43 | 58.70 | 58.43 | 58.70 | 5,476 | +0.32(+0.55%) |
Aug 19, 2021 | 57.97 | 58.53 | 57.85 | 58.38 | 37,575 | +0.00(+0.00%) |
Aug 18, 2021 | 58.84 | 58.84 | 58.38 | 58.38 | 16,429 | -0.55(-0.94%) |
Aug 17, 2021 | 58.78 | 59.04 | 58.70 | 58.94 | 9,068 | -0.07(-0.11%) |
Aug 16, 2021 | 58.71 | 59.02 | 58.69 | 59.00 | 9,357 | +0.10(+0.18%) |
Aug 13, 2021 | 58.48 | 58.90 | 58.48 | 58.90 | 40,478 | +0.53(+0.90%) |
Aug 12, 2021 | 58.37 | 58.37 | 58.26 | 58.37 | 4,296 | +0.03(+0.05%) |
Aug 11, 2021 | 58.27 | 58.47 | 58.27 | 58.34 | 31,169 | +0.24(+0.40%) |
Aug 10, 2021 | 58.00 | 58.16 | 58.00 | 58.11 | 16,441 | +0.13(+0.23%) |
Aug 09, 2021 | 58.00 | 58.08 | 57.85 | 57.98 | 17,469 | +0.15(+0.27%) |
Aug 06, 2021 | 58.00 | 58.00 | 57.80 | 57.82 | 7,335 | -0.11(-0.18%) |
Aug 05, 2021 | 58.00 | 58.08 | 57.85 | 57.93 | 50,865 | +0.21(+0.36%) |
Aug 04, 2021 | 58.32 | 58.32 | 57.69 | 57.72 | 63,249 | -0.54(-0.92%) |
Aug 03, 2021 | 58.10 | 58.36 | 58.06 | 58.26 | 85,895 | +0.26(+0.45%) |
Aug 02, 2021 | 58.24 | 58.26 | 57.97 | 58.00 | 152,152 | -0.09(-0.16%) |
Jul 30, 2021 | 58.20 | 58.38 | 58.01 | 58.09 | 14,331 | -0.05(-0.08%) |
Jul 29, 2021 | 58.05 | 58.24 | 58.02 | 58.14 | 14,132 | +0.26(+0.45%) |
Jul 28, 2021 | 57.93 | 58.02 | 57.74 | 57.87 | 7,830 | -0.23(-0.39%) |
Jul 27, 2021 | 57.97 | 58.25 | 57.85 | 58.10 | 23,362 | +0.04(+0.06%) |
Jul 26, 2021 | 57.88 | 58.12 | 57.88 | 58.06 | 8,798 | -0.08(-0.13%) |
Jul 23, 2021 | 57.65 | 58.17 | 57.65 | 58.14 | 13,254 | +0.73(+1.28%) |
Jul 22, 2021 | 57.53 | 57.53 | 57.23 | 57.40 | 30,226 | -0.43(-0.75%) |
Jul 21, 2021 | 57.86 | 57.96 | 57.72 | 57.84 | 108,489 | +0.17(+0.29%) |
Jul 20, 2021 | 57.58 | 57.94 | 57.49 | 57.67 | 140,522 | +0.07(+0.11%) |
Jul 19, 2021 | 57.77 | 58.01 | 57.26 | 57.60 | 275,780 | -0.46(-0.79%) |
Jul 16, 2021 | 58.11 | 58.26 | 58.02 | 58.06 | 25,955 | +0.07(+0.11%) |
Jul 15, 2021 | 57.78 | 58.00 | 57.67 | 58.00 | 32,505 | +0.03(+0.05%) |
Jul 14, 2021 | 57.68 | 58.06 | 57.68 | 57.97 | 22,868 | +0.34(+0.59%) |
Jul 13, 2021 | 57.58 | 57.91 | 57.53 | 57.63 | 30,191 | -0.08(-0.15%) |
Jul 12, 2021 | 57.63 | 57.79 | 57.59 | 57.71 | 26,981 | +0.08(+0.15%) |
Jul 09, 2021 | 57.52 | 57.76 | 57.52 | 57.63 | 19,719 | +0.33(+0.57%) |
Jul 08, 2021 | 57.28 | 57.40 | 57.09 | 57.30 | 162,286 | -0.40(-0.68%) |
Jul 07, 2021 | 57.32 | 57.78 | 57.32 | 57.69 | 27,883 | +0.41(+0.72%) |
Jul 06, 2021 | 57.46 | 57.46 | 57.06 | 57.28 | 55,413 | -0.29(-0.51%) |
Jul 02, 2021 | 57.43 | 57.73 | 57.41 | 57.57 | 27,456 | +0.19(+0.33%) |