Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.69 | 53.13 | 51.71 | 51.77 | 111,006 | -0.77(-1.47%) |
Sep 29, 2021 | 53.49 | 53.83 | 52.40 | 52.54 | 95,861 | -0.84(-1.57%) |
Sep 28, 2021 | 53.93 | 53.93 | 52.98 | 53.38 | 101,458 | -0.93(-1.71%) |
Sep 27, 2021 | 54.09 | 54.91 | 53.60 | 54.30 | 71,984 | -0.03(-0.05%) |
Sep 24, 2021 | 54.14 | 54.49 | 53.56 | 54.33 | 325,378 | -0.02(-0.04%) |
Sep 23, 2021 | 54.14 | 54.99 | 53.94 | 54.35 | 108,908 | +0.57(+1.05%) |
Sep 22, 2021 | 53.06 | 54.27 | 52.44 | 53.79 | 97,994 | +1.08(+2.05%) |
Sep 21, 2021 | 53.93 | 54.13 | 52.59 | 52.70 | 112,759 | -1.08(-2.01%) |
Sep 20, 2021 | 54.33 | 55.64 | 53.31 | 53.79 | 145,850 | -1.54(-2.78%) |
Sep 17, 2021 | 56.72 | 57.20 | 55.12 | 55.33 | 597,912 | -1.37(-2.42%) |
Sep 16, 2021 | 56.93 | 57.89 | 56.47 | 56.70 | 129,933 | +0.65(+1.17%) |
Sep 15, 2021 | 55.99 | 56.17 | 54.13 | 56.05 | 114,515 | +0.14(+0.24%) |
Sep 14, 2021 | 55.87 | 56.59 | 55.11 | 55.91 | 115,488 | +0.35(+0.63%) |
Sep 13, 2021 | 57.89 | 58.16 | 55.04 | 55.56 | 110,383 | -2.02(-3.51%) |
Sep 10, 2021 | 57.83 | 58.37 | 57.41 | 57.58 | 104,219 | +0.04(+0.07%) |
Sep 09, 2021 | 58.32 | 58.71 | 57.45 | 57.54 | 77,008 | -0.67(-1.16%) |
Sep 08, 2021 | 57.89 | 58.98 | 57.18 | 58.21 | 95,290 | +0.14(+0.24%) |
Sep 07, 2021 | 57.21 | 59.20 | 57.01 | 58.08 | 222,337 | +1.01(+1.78%) |
Sep 03, 2021 | 57.04 | 57.49 | 56.75 | 57.06 | 82,671 | -0.29(-0.51%) |
Sep 02, 2021 | 56.07 | 57.52 | 56.02 | 57.36 | 107,788 | +1.41(+2.53%) |
Sep 01, 2021 | 55.16 | 56.05 | 54.82 | 55.94 | 78,387 | +0.73(+1.32%) |
Aug 31, 2021 | 55.22 | 55.61 | 54.90 | 55.21 | 141,227 | -0.15(-0.26%) |
Aug 30, 2021 | 55.09 | 56.16 | 54.97 | 55.36 | 88,361 | +0.48(+0.87%) |
Aug 27, 2021 | 53.05 | 55.05 | 53.05 | 54.88 | 112,705 | +1.93(+3.65%) |
Aug 26, 2021 | 53.14 | 53.79 | 52.56 | 52.95 | 86,064 | -0.24(-0.46%) |
Aug 25, 2021 | 53.82 | 53.94 | 53.10 | 53.19 | 64,246 | -0.49(-0.91%) |
Aug 24, 2021 | 54.01 | 54.05 | 53.52 | 53.68 | 59,445 | +0.16(+0.29%) |
Aug 23, 2021 | 53.71 | 54.23 | 53.29 | 53.52 | 62,995 | +0.18(+0.33%) |
Aug 20, 2021 | 52.26 | 53.41 | 52.24 | 53.35 | 84,211 | +0.95(+1.82%) |
Aug 19, 2021 | 53.08 | 53.66 | 51.88 | 52.40 | 77,410 | -1.01(-1.90%) |
Aug 18, 2021 | 53.99 | 54.71 | 53.30 | 53.41 | 61,906 | -0.62(-1.15%) |
Aug 17, 2021 | 54.65 | 55.23 | 53.42 | 54.03 | 75,850 | -0.69(-1.26%) |
Aug 16, 2021 | 53.81 | 54.98 | 53.79 | 54.72 | 157,177 | +0.99(+1.85%) |
Aug 13, 2021 | 52.70 | 53.82 | 52.70 | 53.73 | 49,377 | +0.34(+0.64%) |
Aug 12, 2021 | 53.65 | 54.07 | 52.81 | 53.39 | 56,461 | -0.13(-0.24%) |
Aug 11, 2021 | 55.51 | 55.95 | 53.18 | 53.51 | 154,633 | -1.64(-2.98%) |
Aug 10, 2021 | 55.77 | 56.58 | 54.98 | 55.16 | 96,704 | -0.54(-0.96%) |
Aug 09, 2021 | 56.27 | 56.87 | 54.76 | 55.69 | 91,533 | -0.59(-1.05%) |
Aug 06, 2021 | 55.43 | 56.39 | 53.62 | 56.29 | 99,719 | +1.01(+1.83%) |
Aug 05, 2021 | 53.92 | 55.29 | 53.70 | 55.28 | 104,093 | +1.47(+2.73%) |
Aug 04, 2021 | 54.36 | 54.77 | 51.08 | 53.81 | 89,598 | -0.64(-1.18%) |
Aug 03, 2021 | 53.25 | 54.74 | 53.21 | 54.45 | 189,518 | +1.21(+2.27%) |
Aug 02, 2021 | 53.39 | 54.23 | 52.95 | 53.24 | 110,760 | +0.24(+0.46%) |
Jul 30, 2021 | 53.18 | 54.07 | 52.68 | 53.00 | 99,720 | -0.13(-0.24%) |
Jul 29, 2021 | 53.23 | 54.04 | 53.12 | 53.12 | 182,521 | -0.12(-0.22%) |
Jul 28, 2021 | 52.85 | 53.56 | 52.02 | 53.24 | 77,577 | +0.54(+1.03%) |
Jul 27, 2021 | 52.81 | 53.12 | 52.42 | 52.70 | 196,498 | -0.40(-0.75%) |
Jul 26, 2021 | 53.58 | 54.06 | 52.83 | 53.10 | 109,087 | -0.19(-0.37%) |
Jul 23, 2021 | 53.29 | 53.54 | 52.67 | 53.29 | 56,895 | +0.20(+0.39%) |
Jul 22, 2021 | 54.18 | 54.18 | 52.69 | 53.09 | 68,178 | -0.91(-1.69%) |
Jul 21, 2021 | 53.22 | 54.15 | 52.76 | 54.00 | 130,474 | +0.69(+1.30%) |
Jul 20, 2021 | 53.28 | 54.27 | 52.93 | 53.31 | 155,193 | +0.38(+0.72%) |
Jul 19, 2021 | 52.74 | 54.12 | 52.56 | 52.93 | 261,517 | -0.60(-1.13%) |
Jul 16, 2021 | 53.26 | 53.72 | 52.82 | 53.53 | 157,328 | +0.66(+1.25%) |
Jul 15, 2021 | 53.15 | 53.15 | 51.42 | 52.87 | 273,141 | -0.18(-0.35%) |
Jul 14, 2021 | 54.50 | 54.50 | 52.87 | 53.06 | 915,430 | -5.36(-9.18%) |
Jul 13, 2021 | 58.45 | 58.93 | 57.68 | 58.42 | 63,743 | -0.41(-0.69%) |
Jul 12, 2021 | 58.19 | 58.93 | 57.61 | 58.83 | 70,072 | +0.55(+0.95%) |
Jul 09, 2021 | 58.56 | 59.38 | 57.95 | 58.27 | 72,824 | -0.01(-0.02%) |
Jul 08, 2021 | 57.43 | 58.56 | 57.12 | 58.28 | 78,192 | +0.00(+0.00%) |
Jul 07, 2021 | 57.26 | 58.95 | 56.47 | 58.28 | 135,199 | +1.11(+1.94%) |
Jul 06, 2021 | 57.79 | 57.79 | 55.97 | 57.17 | 228,764 | -0.96(-1.66%) |
Jul 02, 2021 | 59.26 | 59.26 | 57.89 | 58.14 | 159,365 | -0.81(-1.37%) |