Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.62 | 56.11 | 53.44 | 53.47 | 1,748,288 | -2.24(-4.03%) |
Sep 29, 2021 | 55.99 | 56.49 | 55.52 | 55.71 | 1,130,038 | +0.08(+0.14%) |
Sep 28, 2021 | 58.00 | 58.01 | 55.31 | 55.63 | 1,949,382 | -2.99(-5.10%) |
Sep 27, 2021 | 57.40 | 58.78 | 57.05 | 58.62 | 1,140,604 | +0.66(+1.13%) |
Sep 24, 2021 | 57.82 | 58.38 | 56.89 | 57.96 | 1,120,031 | +0.05(+0.08%) |
Sep 23, 2021 | 58.81 | 59.23 | 57.85 | 57.92 | 1,054,910 | -0.49(-0.84%) |
Sep 22, 2021 | 58.41 | 59.40 | 58.12 | 58.41 | 1,029,190 | +0.50(+0.87%) |
Sep 21, 2021 | 58.81 | 58.90 | 57.36 | 57.91 | 984,984 | -0.78(-1.33%) |
Sep 20, 2021 | 59.59 | 60.25 | 57.96 | 58.69 | 948,952 | -2.13(-3.50%) |
Sep 17, 2021 | 59.93 | 60.99 | 59.73 | 60.82 | 1,925,104 | +0.81(+1.35%) |
Sep 16, 2021 | 58.38 | 60.83 | 58.09 | 60.00 | 1,247,044 | +1.46(+2.49%) |
Sep 15, 2021 | 57.30 | 58.61 | 57.06 | 58.54 | 1,158,464 | +1.16(+2.02%) |
Sep 14, 2021 | 59.56 | 59.74 | 57.22 | 57.38 | 1,319,489 | -1.50(-2.55%) |
Sep 13, 2021 | 59.84 | 59.25 | 57.93 | 58.88 | 1,407,995 | -0.37(-0.62%) |
Sep 10, 2021 | 59.75 | 60.18 | 59.10 | 59.25 | 830,215 | -0.06(-0.10%) |
Sep 09, 2021 | 59.34 | 59.68 | 58.32 | 59.31 | 868,521 | +0.10(+0.16%) |
Sep 08, 2021 | 60.17 | 60.67 | 58.99 | 59.21 | 1,323,227 | -2.18(-3.54%) |
Sep 07, 2021 | 61.46 | 62.42 | 61.26 | 61.39 | 1,096,151 | -0.31(-0.50%) |
Sep 03, 2021 | 61.67 | 61.89 | 61.05 | 61.70 | 839,398 | -0.29(-0.47%) |
Sep 02, 2021 | 62.62 | 62.66 | 61.93 | 61.99 | 1,066,411 | -0.38(-0.60%) |
Sep 01, 2021 | 62.08 | 62.72 | 61.83 | 62.36 | 929,258 | +0.42(+0.67%) |
Aug 31, 2021 | 61.81 | 62.17 | 61.17 | 61.95 | 986,666 | +0.28(+0.45%) |
Aug 30, 2021 | 62.44 | 62.48 | 61.24 | 61.67 | 913,048 | -0.65(-1.04%) |
Aug 27, 2021 | 61.11 | 62.67 | 60.93 | 62.32 | 1,257,279 | +1.26(+2.06%) |
Aug 26, 2021 | 61.29 | 62.07 | 60.22 | 61.06 | 1,590,878 | -0.50(-0.82%) |
Aug 25, 2021 | 59.31 | 61.83 | 59.23 | 61.56 | 2,191,703 | +2.53(+4.29%) |
Aug 24, 2021 | 58.04 | 60.16 | 57.85 | 59.03 | 2,425,267 | +1.61(+2.80%) |
Aug 23, 2021 | 57.83 | 57.88 | 55.94 | 57.42 | 1,572,039 | -0.14(-0.24%) |
Aug 20, 2021 | 55.94 | 57.65 | 55.81 | 57.56 | 959,302 | +1.57(+2.80%) |
Aug 19, 2021 | 55.39 | 56.61 | 55.33 | 55.99 | 1,060,411 | -0.44(-0.79%) |
Aug 18, 2021 | 56.33 | 57.25 | 55.95 | 56.44 | 698,590 | -0.26(-0.46%) |
Aug 17, 2021 | 58.67 | 58.67 | 56.23 | 56.70 | 985,870 | -2.67(-4.50%) |
Aug 16, 2021 | 58.63 | 59.79 | 58.23 | 59.37 | 937,106 | +0.32(+0.54%) |
Aug 13, 2021 | 59.14 | 59.35 | 58.20 | 59.05 | 838,287 | +0.28(+0.48%) |
Aug 12, 2021 | 58.67 | 59.29 | 57.94 | 58.77 | 1,340,999 | +0.22(+0.38%) |
Aug 11, 2021 | 56.44 | 58.58 | 55.92 | 58.54 | 991,961 | +2.18(+3.86%) |
Aug 10, 2021 | 55.99 | 56.88 | 55.31 | 56.37 | 633,925 | +0.71(+1.27%) |
Aug 09, 2021 | 55.80 | 56.48 | 55.39 | 55.66 | 526,784 | -0.42(-0.74%) |
Aug 06, 2021 | 56.62 | 57.36 | 55.67 | 56.08 | 784,706 | -0.36(-0.63%) |
Aug 05, 2021 | 55.91 | 56.70 | 55.70 | 56.44 | 640,721 | +0.69(+1.23%) |
Aug 04, 2021 | 57.05 | 57.58 | 55.72 | 55.75 | 1,057,135 | -2.01(-3.48%) |
Aug 03, 2021 | 57.93 | 58.10 | 56.84 | 57.76 | 1,167,689 | +0.14(+0.23%) |
Aug 02, 2021 | 57.73 | 58.09 | 57.07 | 57.63 | 973,387 | +0.31(+0.54%) |
Jul 30, 2021 | 56.52 | 58.14 | 56.28 | 57.32 | 1,249,726 | +0.26(+0.46%) |
Jul 29, 2021 | 55.11 | 57.51 | 54.91 | 57.05 | 1,340,194 | +2.48(+4.54%) |
Jul 28, 2021 | 54.56 | 54.97 | 53.84 | 54.58 | 1,425,663 | -0.02(-0.04%) |
Jul 27, 2021 | 54.16 | 54.84 | 53.39 | 54.60 | 752,160 | +0.19(+0.36%) |
Jul 26, 2021 | 55.32 | 55.68 | 54.24 | 54.41 | 1,150,830 | -0.77(-1.40%) |
Jul 23, 2021 | 54.13 | 55.32 | 53.73 | 55.18 | 1,231,317 | +1.54(+2.87%) |
Jul 22, 2021 | 53.25 | 54.01 | 52.40 | 53.64 | 1,116,105 | -0.15(-0.27%) |
Jul 21, 2021 | 53.40 | 54.15 | 53.11 | 53.79 | 1,221,358 | +0.54(+1.02%) |
Jul 20, 2021 | 51.79 | 53.48 | 51.62 | 53.24 | 1,275,632 | +1.65(+3.21%) |
Jul 19, 2021 | 50.69 | 52.79 | 50.30 | 51.59 | 2,231,125 | +0.03(+0.06%) |
Jul 16, 2021 | 52.40 | 53.20 | 51.39 | 51.56 | 1,053,534 | -0.98(-1.86%) |
Jul 15, 2021 | 52.29 | 52.90 | 51.75 | 52.54 | 818,616 | -0.07(-0.13%) |
Jul 14, 2021 | 53.17 | 53.56 | 52.43 | 52.61 | 829,310 | -0.04(-0.07%) |
Jul 13, 2021 | 53.93 | 54.36 | 52.35 | 52.65 | 1,350,496 | -1.61(-2.96%) |
Jul 12, 2021 | 53.87 | 54.40 | 53.63 | 54.25 | 1,206,285 | -0.10(-0.18%) |
Jul 09, 2021 | 54.46 | 55.11 | 54.18 | 54.35 | 1,030,413 | +0.50(+0.93%) |
Jul 08, 2021 | 54.11 | 55.18 | 53.04 | 53.84 | 1,534,957 | -2.16(-3.85%) |
Jul 07, 2021 | 55.21 | 56.67 | 55.09 | 56.00 | 923,384 | +0.97(+1.77%) |
Jul 06, 2021 | 56.15 | 56.16 | 54.06 | 55.03 | 1,399,401 | -1.13(-2.01%) |
Jul 02, 2021 | 57.26 | 57.26 | 55.89 | 56.16 | 771,444 | -0.64(-1.12%) |