Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.11 | 55.14 | 54.33 | 54.33 | 2,483,366 | -1.12(-2.02%) |
Sep 29, 2021 | 55.79 | 55.99 | 55.30 | 55.45 | 2,240,848 | -0.83(-1.47%) |
Sep 28, 2021 | 57.61 | 57.71 | 56.26 | 56.27 | 3,268,021 | -1.24(-2.16%) |
Sep 27, 2021 | 56.43 | 57.55 | 56.37 | 57.52 | 2,620,638 | +1.52(+2.72%) |
Sep 24, 2021 | 55.97 | 56.31 | 55.87 | 55.99 | 1,019,973 | -0.69(-1.22%) |
Sep 23, 2021 | 56.76 | 56.86 | 56.50 | 56.69 | 856,922 | +0.40(+0.72%) |
Sep 22, 2021 | 56.37 | 56.98 | 56.26 | 56.28 | 1,358,188 | +0.64(+1.14%) |
Sep 21, 2021 | 55.58 | 56.04 | 55.50 | 55.65 | 1,040,380 | +0.61(+1.10%) |
Sep 20, 2021 | 54.77 | 55.49 | 54.59 | 55.04 | 1,586,165 | -0.81(-1.45%) |
Sep 17, 2021 | 55.54 | 55.89 | 55.19 | 55.85 | 3,155,035 | +0.55(+0.99%) |
Sep 16, 2021 | 55.25 | 55.53 | 54.84 | 55.30 | 1,226,286 | +0.21(+0.38%) |
Sep 15, 2021 | 55.10 | 55.46 | 54.86 | 55.09 | 1,404,197 | -0.07(-0.12%) |
Sep 14, 2021 | 56.17 | 56.17 | 55.02 | 55.16 | 1,781,826 | -1.17(-2.07%) |
Sep 13, 2021 | 55.81 | 56.56 | 55.79 | 56.32 | 2,222,372 | +0.99(+1.79%) |
Sep 10, 2021 | 55.40 | 55.84 | 55.29 | 55.33 | 2,150,869 | -0.49(-0.88%) |
Sep 09, 2021 | 55.65 | 55.99 | 55.41 | 55.82 | 2,034,894 | -0.96(-1.70%) |
Sep 08, 2021 | 56.72 | 57.37 | 56.58 | 56.78 | 1,407,619 | -0.48(-0.84%) |
Sep 07, 2021 | 56.71 | 57.83 | 56.64 | 57.27 | 2,156,927 | -0.42(-0.73%) |
Sep 03, 2021 | 57.96 | 58.09 | 57.45 | 57.69 | 1,319,769 | -0.51(-0.88%) |
Sep 02, 2021 | 58.79 | 59.00 | 58.15 | 58.20 | 2,128,133 | -1.82(-3.03%) |
Sep 01, 2021 | 60.13 | 60.26 | 59.72 | 60.02 | 1,136,707 | +1.00(+1.70%) |
Aug 31, 2021 | 58.78 | 59.24 | 58.70 | 59.02 | 1,034,800 | +0.23(+0.39%) |
Aug 30, 2021 | 58.93 | 59.14 | 58.71 | 58.79 | 745,641 | -0.37(-0.62%) |
Aug 27, 2021 | 58.40 | 59.26 | 58.31 | 59.16 | 1,436,203 | +0.80(+1.37%) |
Aug 26, 2021 | 58.44 | 58.69 | 58.24 | 58.36 | 853,432 | -0.36(-0.61%) |
Aug 25, 2021 | 58.70 | 58.88 | 58.21 | 58.71 | 1,139,287 | +0.42(+0.73%) |
Aug 24, 2021 | 58.30 | 58.66 | 58.25 | 58.29 | 944,193 | -0.12(-0.20%) |
Aug 23, 2021 | 58.15 | 58.65 | 58.10 | 58.40 | 801,821 | +0.63(+1.08%) |
Aug 20, 2021 | 57.63 | 57.98 | 57.40 | 57.78 | 1,059,713 | +0.09(+0.15%) |
Aug 19, 2021 | 57.52 | 57.84 | 57.21 | 57.69 | 2,069,610 | -0.90(-1.53%) |
Aug 18, 2021 | 58.91 | 59.12 | 58.54 | 58.59 | 977,742 | -0.39(-0.67%) |
Aug 17, 2021 | 59.41 | 59.57 | 58.70 | 58.98 | 1,250,156 | -0.76(-1.27%) |
Aug 16, 2021 | 59.57 | 59.86 | 59.38 | 59.74 | 1,322,227 | +0.03(+0.05%) |
Aug 13, 2021 | 59.71 | 60.04 | 59.51 | 59.71 | 1,768,237 | +0.50(+0.85%) |
Aug 12, 2021 | 59.06 | 59.52 | 58.68 | 59.21 | 2,532,423 | +0.06(+0.10%) |
Aug 11, 2021 | 59.04 | 59.25 | 58.83 | 59.16 | 1,072,750 | +0.31(+0.52%) |
Aug 10, 2021 | 58.89 | 59.09 | 58.77 | 58.85 | 937,416 | +0.15(+0.26%) |
Aug 09, 2021 | 59.02 | 59.06 | 58.50 | 58.69 | 1,562,050 | -0.75(-1.26%) |
Aug 06, 2021 | 59.96 | 60.08 | 59.30 | 59.44 | 1,438,541 | -0.14(-0.24%) |
Aug 05, 2021 | 59.57 | 60.02 | 59.43 | 59.59 | 1,682,655 | +0.47(+0.80%) |
Aug 04, 2021 | 59.93 | 60.11 | 59.07 | 59.12 | 2,113,816 | -1.12(-1.86%) |
Aug 03, 2021 | 60.30 | 60.32 | 59.75 | 60.23 | 2,010,614 | -0.42(-0.70%) |
Aug 02, 2021 | 60.68 | 61.32 | 60.57 | 60.66 | 1,579,188 | -0.03(-0.05%) |
Jul 30, 2021 | 61.80 | 62.02 | 60.46 | 60.69 | 3,879,202 | -1.74(-2.79%) |
Jul 29, 2021 | 63.29 | 63.67 | 62.29 | 62.43 | 4,829,347 | -3.70(-5.60%) |
Jul 28, 2021 | 66.00 | 66.42 | 65.92 | 66.13 | 1,396,291 | -0.08(-0.12%) |
Jul 27, 2021 | 66.32 | 66.61 | 66.02 | 66.21 | 1,248,819 | -0.29(-0.43%) |
Jul 26, 2021 | 65.41 | 66.52 | 65.36 | 66.50 | 1,400,559 | +0.82(+1.25%) |
Jul 23, 2021 | 66.16 | 66.21 | 65.63 | 65.68 | 932,472 | -0.03(-0.04%) |
Jul 22, 2021 | 66.79 | 66.84 | 65.54 | 65.71 | 1,376,466 | -0.20(-0.31%) |
Jul 21, 2021 | 65.40 | 66.40 | 65.37 | 65.91 | 2,249,862 | +1.42(+2.20%) |
Jul 20, 2021 | 63.66 | 64.74 | 63.47 | 64.49 | 1,799,211 | +0.65(+1.01%) |
Jul 19, 2021 | 64.19 | 64.29 | 63.02 | 63.85 | 2,813,845 | -2.11(-3.20%) |
Jul 16, 2021 | 66.56 | 66.61 | 65.79 | 65.96 | 1,462,333 | -0.32(-0.48%) |
Jul 15, 2021 | 66.47 | 66.61 | 65.95 | 66.28 | 1,523,106 | -0.68(-1.02%) |
Jul 14, 2021 | 66.91 | 67.13 | 66.70 | 66.96 | 1,177,937 | +0.03(+0.04%) |
Jul 13, 2021 | 66.65 | 67.45 | 66.57 | 66.93 | 3,115,974 | -0.14(-0.22%) |
Jul 12, 2021 | 66.76 | 67.13 | 66.52 | 67.08 | 1,149,122 | -0.26(-0.39%) |
Jul 09, 2021 | 66.89 | 67.39 | 66.84 | 67.34 | 1,070,385 | +0.26(+0.39%) |
Jul 08, 2021 | 67.05 | 67.14 | 66.41 | 67.08 | 1,583,398 | -1.13(-1.65%) |
Jul 07, 2021 | 67.63 | 68.28 | 67.57 | 68.20 | 1,232,473 | +0.42(+0.63%) |
Jul 06, 2021 | 68.42 | 68.44 | 67.47 | 67.78 | 1,319,119 | -1.10(-1.59%) |
Jul 02, 2021 | 68.80 | 68.97 | 68.56 | 68.88 | 884,567 | -0.60(-0.86%) |