Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.83 | 58.18 | 57.21 | 57.64 | 17,211 | +0.33(+0.57%) |
Sep 29, 2021 | 57.59 | 57.59 | 57.22 | 57.31 | 19,833 | -0.39(-0.68%) |
Sep 28, 2021 | 58.05 | 58.08 | 57.48 | 57.70 | 16,375 | -1.06(-1.81%) |
Sep 27, 2021 | 57.97 | 58.79 | 57.97 | 58.77 | 11,989 | -0.47(-0.79%) |
Sep 24, 2021 | 59.09 | 59.23 | 59.00 | 59.23 | 5,248 | -0.87(-1.44%) |
Sep 23, 2021 | 59.84 | 60.17 | 59.82 | 60.10 | 6,872 | +0.91(+1.53%) |
Sep 22, 2021 | 59.09 | 59.53 | 58.80 | 59.20 | 5,929 | +0.15(+0.25%) |
Sep 21, 2021 | 58.71 | 59.22 | 58.64 | 59.05 | 5,269 | +0.29(+0.49%) |
Sep 20, 2021 | 58.73 | 58.76 | 58.20 | 58.76 | 31,303 | -0.34(-0.57%) |
Sep 17, 2021 | 59.15 | 59.25 | 58.76 | 59.09 | 12,423 | +0.03(+0.05%) |
Sep 16, 2021 | 58.59 | 59.07 | 58.59 | 59.07 | 36,150 | -0.02(-0.03%) |
Sep 15, 2021 | 58.90 | 59.37 | 58.81 | 59.09 | 65,872 | +0.07(+0.11%) |
Sep 14, 2021 | 59.50 | 59.50 | 59.02 | 59.02 | 14,730 | -0.67(-1.13%) |
Sep 13, 2021 | 59.79 | 60.20 | 59.51 | 59.69 | 9,192 | +0.54(+0.92%) |
Sep 10, 2021 | 59.43 | 59.56 | 59.15 | 59.15 | 10,292 | -0.27(-0.45%) |
Sep 09, 2021 | 59.43 | 59.64 | 59.37 | 59.42 | 9,919 | -0.02(-0.03%) |
Sep 08, 2021 | 59.75 | 59.84 | 59.37 | 59.44 | 22,559 | -0.76(-1.26%) |
Sep 07, 2021 | 60.49 | 60.49 | 60.07 | 60.20 | 16,151 | -0.26(-0.43%) |
Sep 03, 2021 | 60.29 | 60.46 | 60.19 | 60.46 | 19,034 | +0.33(+0.54%) |
Sep 02, 2021 | 59.72 | 60.24 | 59.72 | 60.13 | 13,995 | +0.78(+1.32%) |
Sep 01, 2021 | 59.32 | 59.63 | 59.32 | 59.35 | 21,989 | +0.12(+0.20%) |
Aug 31, 2021 | 59.11 | 59.24 | 58.83 | 59.23 | 13,245 | +0.37(+0.62%) |
Aug 30, 2021 | 58.85 | 58.93 | 58.61 | 58.86 | 9,432 | +0.20(+0.34%) |
Aug 27, 2021 | 58.19 | 58.86 | 57.97 | 58.66 | 38,403 | +0.66(+1.14%) |
Aug 26, 2021 | 57.98 | 58.01 | 57.61 | 57.99 | 38,420 | -0.51(-0.88%) |
Aug 25, 2021 | 58.36 | 58.75 | 57.93 | 58.51 | 32,180 | +0.66(+1.15%) |
Aug 24, 2021 | 57.80 | 58.01 | 57.62 | 57.84 | 18,033 | +0.38(+0.67%) |
Aug 23, 2021 | 57.50 | 57.82 | 57.24 | 57.46 | 67,730 | +0.32(+0.56%) |
Aug 20, 2021 | 56.75 | 57.14 | 56.75 | 57.14 | 22,562 | +0.23(+0.40%) |
Aug 19, 2021 | 56.63 | 57.01 | 56.63 | 56.91 | 10,492 | +0.91(+1.62%) |
Aug 18, 2021 | 56.08 | 56.38 | 55.75 | 56.00 | 10,603 | -0.27(-0.48%) |
Aug 17, 2021 | 56.00 | 56.29 | 55.83 | 56.28 | 46,438 | -0.77(-1.36%) |
Aug 16, 2021 | 57.10 | 57.27 | 56.97 | 57.05 | 2,880 | -0.47(-0.81%) |
Aug 13, 2021 | 57.32 | 57.52 | 57.12 | 57.52 | 11,087 | +0.61(+1.07%) |
Aug 12, 2021 | 56.99 | 57.03 | 56.80 | 56.91 | 18,369 | -0.67(-1.17%) |
Aug 11, 2021 | 57.57 | 57.67 | 57.45 | 57.58 | 4,981 | +0.21(+0.36%) |
Aug 10, 2021 | 57.27 | 57.41 | 57.27 | 57.38 | 3,555 | +0.32(+0.56%) |
Aug 09, 2021 | 57.33 | 57.41 | 56.94 | 57.06 | 7,097 | -0.63(-1.10%) |
Aug 06, 2021 | 57.88 | 57.88 | 57.48 | 57.69 | 5,189 | -0.21(-0.35%) |
Aug 05, 2021 | 57.86 | 58.09 | 57.86 | 57.90 | 8,436 | -0.03(-0.05%) |
Aug 04, 2021 | 58.09 | 58.22 | 57.93 | 57.93 | 8,011 | +0.36(+0.63%) |
Aug 03, 2021 | 57.35 | 57.68 | 57.35 | 57.56 | 8,691 | +0.99(+1.75%) |
Aug 02, 2021 | 56.69 | 56.84 | 56.57 | 56.57 | 1,988 | +0.16(+0.28%) |
Jul 30, 2021 | 56.85 | 56.86 | 56.38 | 56.42 | 8,578 | -0.96(-1.68%) |
Jul 29, 2021 | 57.24 | 57.62 | 57.24 | 57.38 | 14,833 | +0.86(+1.52%) |
Jul 28, 2021 | 56.39 | 56.56 | 56.30 | 56.52 | 4,872 | +0.23(+0.41%) |
Jul 27, 2021 | 56.56 | 56.56 | 56.17 | 56.28 | 6,416 | -1.02(-1.78%) |
Jul 26, 2021 | 57.25 | 57.49 | 57.25 | 57.30 | 3,001 | -0.44(-0.76%) |
Jul 23, 2021 | 57.56 | 57.74 | 57.54 | 57.74 | 6,029 | +0.35(+0.62%) |
Jul 22, 2021 | 57.43 | 57.43 | 57.01 | 57.39 | 19,647 | -0.11(-0.19%) |
Jul 21, 2021 | 57.15 | 57.64 | 57.08 | 57.49 | 15,984 | +0.62(+1.09%) |
Jul 20, 2021 | 56.46 | 56.94 | 56.46 | 56.87 | 7,158 | +0.50(+0.89%) |
Jul 19, 2021 | 56.66 | 56.77 | 56.24 | 56.37 | 13,829 | -0.98(-1.71%) |
Jul 16, 2021 | 57.57 | 57.62 | 57.27 | 57.35 | 7,757 | +0.22(+0.39%) |
Jul 15, 2021 | 57.22 | 57.22 | 56.86 | 57.13 | 17,027 | -0.69(-1.19%) |
Jul 14, 2021 | 57.97 | 58.01 | 57.80 | 57.82 | 18,932 | +0.39(+0.68%) |
Jul 13, 2021 | 57.41 | 57.66 | 57.36 | 57.42 | 6,817 | -0.31(-0.53%) |
Jul 12, 2021 | 57.54 | 57.92 | 57.54 | 57.73 | 9,185 | -0.12(-0.21%) |
Jul 09, 2021 | 57.51 | 57.96 | 57.49 | 57.85 | 12,293 | +0.87(+1.52%) |
Jul 08, 2021 | 56.95 | 57.17 | 56.72 | 56.98 | 320,057 | -0.84(-1.44%) |
Jul 07, 2021 | 57.87 | 58.03 | 57.62 | 57.82 | 10,969 | +0.42(+0.72%) |
Jul 06, 2021 | 57.86 | 57.86 | 57.16 | 57.41 | 14,105 | -0.13(-0.23%) |
Jul 02, 2021 | 57.27 | 57.58 | 56.94 | 57.54 | 12,794 | +0.77(+1.35%) |