Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.74 | 58.74 | 57.45 | 57.45 | 881,182 | -0.92(-1.58%) |
Sep 29, 2021 | 58.96 | 59.18 | 58.20 | 58.38 | 1,168,498 | -0.87(-1.46%) |
Sep 28, 2021 | 60.34 | 61.01 | 59.01 | 59.24 | 944,576 | -1.11(-1.83%) |
Sep 27, 2021 | 59.87 | 61.55 | 59.66 | 60.35 | 1,298,657 | +1.19(+2.01%) |
Sep 24, 2021 | 59.00 | 59.83 | 58.48 | 59.16 | 1,028,784 | +0.83(+1.43%) |
Sep 23, 2021 | 56.68 | 58.96 | 56.68 | 58.33 | 1,439,172 | +1.66(+2.94%) |
Sep 22, 2021 | 55.19 | 57.26 | 55.19 | 56.67 | 842,626 | +1.82(+3.31%) |
Sep 21, 2021 | 55.50 | 55.72 | 54.82 | 54.85 | 659,361 | -0.08(-0.15%) |
Sep 20, 2021 | 54.23 | 55.20 | 53.71 | 54.93 | 863,015 | -0.28(-0.51%) |
Sep 17, 2021 | 55.75 | 55.89 | 55.15 | 55.21 | 2,677,965 | -0.31(-0.57%) |
Sep 16, 2021 | 55.42 | 56.03 | 55.04 | 55.53 | 640,897 | +0.09(+0.16%) |
Sep 15, 2021 | 54.89 | 55.48 | 54.61 | 55.44 | 777,478 | +0.36(+0.66%) |
Sep 14, 2021 | 55.23 | 55.50 | 54.54 | 55.08 | 823,178 | +0.10(+0.19%) |
Sep 13, 2021 | 54.87 | 55.72 | 53.77 | 54.97 | 987,446 | +0.67(+1.23%) |
Sep 10, 2021 | 56.47 | 56.47 | 54.29 | 54.30 | 1,318,718 | -1.84(-3.28%) |
Sep 09, 2021 | 56.69 | 57.37 | 55.85 | 56.14 | 1,164,519 | -1.03(-1.81%) |
Sep 08, 2021 | 56.85 | 57.56 | 56.57 | 57.18 | 600,974 | +0.24(+0.43%) |
Sep 07, 2021 | 56.66 | 57.51 | 56.09 | 56.93 | 822,421 | +0.23(+0.41%) |
Sep 03, 2021 | 57.37 | 57.41 | 56.17 | 56.70 | 577,324 | -0.82(-1.42%) |
Sep 02, 2021 | 57.73 | 57.99 | 56.61 | 57.52 | 787,433 | -0.23(-0.41%) |
Sep 01, 2021 | 57.27 | 58.49 | 56.82 | 57.75 | 1,089,997 | +1.15(+2.03%) |
Aug 31, 2021 | 55.97 | 57.06 | 55.75 | 56.60 | 1,598,955 | +0.23(+0.42%) |
Aug 30, 2021 | 57.27 | 57.27 | 55.55 | 56.37 | 1,031,610 | -0.66(-1.16%) |
Aug 27, 2021 | 56.59 | 57.61 | 56.35 | 57.03 | 903,536 | +0.68(+1.20%) |
Aug 26, 2021 | 57.03 | 57.16 | 56.14 | 56.35 | 671,818 | -0.87(-1.52%) |
Aug 25, 2021 | 57.91 | 58.20 | 57.07 | 57.22 | 864,807 | -0.60(-1.04%) |
Aug 24, 2021 | 57.93 | 58.03 | 57.00 | 57.82 | 1,084,913 | +0.32(+0.56%) |
Aug 23, 2021 | 57.10 | 57.67 | 56.67 | 57.50 | 1,071,367 | +0.82(+1.45%) |
Aug 20, 2021 | 56.11 | 56.90 | 54.95 | 56.68 | 1,142,612 | -0.02(-0.04%) |
Aug 19, 2021 | 56.85 | 57.98 | 55.85 | 56.71 | 834,899 | -0.80(-1.38%) |
Aug 18, 2021 | 58.36 | 58.42 | 57.43 | 57.50 | 939,825 | -1.13(-1.93%) |
Aug 17, 2021 | 57.97 | 58.86 | 57.30 | 58.64 | 1,934,662 | +0.20(+0.34%) |
Aug 16, 2021 | 58.35 | 59.43 | 58.01 | 58.44 | 613,075 | -0.40(-0.68%) |
Aug 13, 2021 | 58.18 | 58.95 | 57.95 | 58.84 | 576,362 | +0.49(+0.84%) |
Aug 12, 2021 | 58.95 | 59.02 | 57.82 | 58.35 | 502,905 | -0.63(-1.06%) |
Aug 11, 2021 | 58.53 | 59.17 | 57.62 | 58.97 | 534,830 | +0.86(+1.48%) |
Aug 10, 2021 | 58.52 | 58.73 | 57.70 | 58.11 | 644,588 | -0.30(-0.51%) |
Aug 09, 2021 | 57.82 | 58.65 | 56.98 | 58.41 | 899,361 | +0.39(+0.68%) |
Aug 06, 2021 | 58.83 | 59.20 | 57.90 | 58.02 | 725,473 | -0.21(-0.36%) |
Aug 05, 2021 | 57.54 | 58.39 | 57.33 | 58.23 | 1,264,695 | +1.29(+2.26%) |
Aug 04, 2021 | 57.50 | 58.30 | 56.66 | 56.94 | 1,134,178 | -1.01(-1.75%) |
Aug 03, 2021 | 59.46 | 59.46 | 56.89 | 57.95 | 1,297,331 | -0.97(-1.65%) |
Aug 02, 2021 | 60.33 | 61.65 | 58.69 | 58.93 | 957,385 | -0.96(-1.60%) |
Jul 30, 2021 | 60.75 | 61.92 | 59.74 | 59.88 | 871,510 | -0.95(-1.56%) |
Jul 29, 2021 | 61.23 | 61.93 | 60.76 | 60.83 | 703,106 | -0.28(-0.46%) |
Jul 28, 2021 | 61.36 | 61.94 | 59.91 | 61.11 | 1,081,530 | +0.08(+0.13%) |
Jul 27, 2021 | 59.85 | 61.42 | 59.40 | 61.03 | 959,431 | +0.87(+1.45%) |
Jul 26, 2021 | 59.33 | 60.33 | 59.12 | 60.16 | 915,750 | +0.80(+1.35%) |
Jul 23, 2021 | 60.57 | 60.77 | 58.43 | 59.36 | 1,301,339 | -0.78(-1.29%) |
Jul 22, 2021 | 62.51 | 62.51 | 59.31 | 60.13 | 1,246,516 | -2.44(-3.89%) |
Jul 21, 2021 | 61.99 | 63.95 | 61.98 | 62.57 | 689,270 | +0.76(+1.23%) |
Jul 20, 2021 | 58.91 | 62.35 | 58.91 | 61.81 | 1,316,173 | +3.39(+5.80%) |
Jul 19, 2021 | 59.37 | 59.57 | 57.03 | 58.42 | 1,861,523 | -2.27(-3.75%) |
Jul 16, 2021 | 62.41 | 62.54 | 60.57 | 60.69 | 908,530 | -1.24(-2.00%) |
Jul 15, 2021 | 61.85 | 62.29 | 61.40 | 61.94 | 483,947 | -0.38(-0.60%) |
Jul 14, 2021 | 62.14 | 62.95 | 61.84 | 62.31 | 641,295 | +0.38(+0.61%) |
Jul 13, 2021 | 64.05 | 64.16 | 61.53 | 61.94 | 1,114,512 | -2.44(-3.79%) |
Jul 12, 2021 | 62.81 | 64.65 | 62.27 | 64.38 | 932,737 | +1.27(+2.01%) |
Jul 09, 2021 | 62.51 | 63.16 | 61.96 | 63.11 | 1,213,366 | +1.35(+2.19%) |
Jul 08, 2021 | 61.78 | 62.53 | 60.52 | 61.76 | 1,196,952 | -0.92(-1.47%) |
Jul 07, 2021 | 63.31 | 63.77 | 62.28 | 62.68 | 1,007,007 | -1.08(-1.70%) |
Jul 06, 2021 | 64.48 | 64.48 | 62.70 | 63.76 | 1,108,417 | -0.98(-1.51%) |
Jul 02, 2021 | 65.49 | 65.72 | 64.29 | 64.74 | 921,313 | -0.72(-1.10%) |