Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.93 | 55.94 | 53.72 | 53.79 | 234,567 | -2.14(-3.83%) |
Sep 29, 2021 | 55.80 | 57.26 | 54.16 | 55.93 | 208,664 | +0.42(+0.76%) |
Sep 28, 2021 | 56.93 | 57.42 | 55.39 | 55.51 | 213,001 | -1.78(-3.10%) |
Sep 27, 2021 | 56.27 | 57.80 | 55.45 | 57.29 | 209,879 | +0.94(+1.68%) |
Sep 24, 2021 | 57.00 | 57.51 | 56.33 | 56.34 | 204,285 | -0.81(-1.42%) |
Sep 23, 2021 | 55.44 | 57.74 | 55.44 | 57.16 | 163,995 | +1.85(+3.35%) |
Sep 22, 2021 | 54.09 | 55.96 | 51.28 | 55.30 | 244,464 | +1.72(+3.21%) |
Sep 21, 2021 | 53.18 | 53.81 | 52.62 | 53.58 | 164,257 | +0.80(+1.52%) |
Sep 20, 2021 | 51.39 | 52.94 | 50.54 | 52.78 | 237,144 | +0.32(+0.61%) |
Sep 17, 2021 | 52.04 | 52.61 | 51.15 | 52.46 | 633,854 | +0.65(+1.26%) |
Sep 16, 2021 | 52.56 | 53.21 | 50.97 | 51.81 | 142,908 | -0.60(-1.14%) |
Sep 15, 2021 | 51.49 | 52.53 | 50.71 | 52.40 | 127,744 | +1.00(+1.95%) |
Sep 14, 2021 | 52.45 | 52.45 | 51.03 | 51.40 | 122,238 | -0.70(-1.35%) |
Sep 13, 2021 | 51.11 | 52.11 | 50.63 | 52.10 | 201,913 | +1.23(+2.43%) |
Sep 10, 2021 | 51.74 | 52.01 | 50.88 | 50.87 | 167,265 | -0.77(-1.49%) |
Sep 09, 2021 | 52.04 | 52.43 | 51.18 | 51.64 | 126,696 | -0.33(-0.63%) |
Sep 08, 2021 | 52.87 | 53.33 | 51.39 | 51.96 | 173,224 | -1.05(-1.98%) |
Sep 07, 2021 | 53.33 | 53.91 | 52.94 | 53.01 | 118,906 | -0.44(-0.82%) |
Sep 03, 2021 | 52.93 | 53.71 | 52.55 | 53.45 | 160,793 | +0.38(+0.72%) |
Sep 02, 2021 | 52.68 | 53.38 | 52.42 | 53.07 | 97,387 | +0.38(+0.73%) |
Sep 01, 2021 | 53.29 | 53.59 | 52.36 | 52.68 | 106,279 | -0.54(-1.02%) |
Aug 31, 2021 | 52.48 | 53.48 | 52.26 | 53.23 | 152,828 | +0.58(+1.10%) |
Aug 30, 2021 | 52.47 | 53.13 | 51.72 | 52.65 | 104,172 | +0.50(+0.97%) |
Aug 27, 2021 | 51.52 | 52.65 | 51.14 | 52.14 | 172,905 | +0.59(+1.14%) |
Aug 26, 2021 | 52.47 | 52.76 | 51.35 | 51.55 | 89,959 | -1.09(-2.06%) |
Aug 25, 2021 | 52.98 | 53.42 | 52.38 | 52.64 | 105,524 | -0.11(-0.21%) |
Aug 24, 2021 | 52.29 | 54.47 | 52.20 | 52.75 | 189,300 | +0.09(+0.18%) |
Aug 23, 2021 | 52.42 | 52.98 | 51.93 | 52.66 | 108,060 | +0.67(+1.30%) |
Aug 20, 2021 | 50.56 | 52.08 | 50.26 | 51.98 | 165,909 | +1.23(+2.43%) |
Aug 19, 2021 | 50.40 | 51.13 | 49.99 | 50.75 | 144,634 | -0.20(-0.40%) |
Aug 18, 2021 | 51.30 | 52.33 | 50.34 | 50.95 | 155,948 | -0.51(-0.99%) |
Aug 17, 2021 | 52.94 | 52.94 | 51.15 | 51.47 | 140,806 | -1.40(-2.64%) |
Aug 16, 2021 | 52.65 | 53.43 | 51.60 | 52.86 | 85,119 | +0.05(+0.09%) |
Aug 13, 2021 | 52.82 | 53.26 | 52.10 | 52.82 | 127,816 | +0.22(+0.42%) |
Aug 12, 2021 | 53.44 | 53.60 | 52.07 | 52.59 | 109,277 | -0.70(-1.31%) |
Aug 11, 2021 | 53.33 | 53.84 | 52.67 | 53.29 | 100,819 | +0.00(+0.00%) |
Aug 10, 2021 | 52.55 | 53.58 | 52.13 | 53.29 | 117,321 | +0.65(+1.24%) |
Aug 09, 2021 | 54.88 | 54.88 | 52.55 | 52.64 | 138,182 | -2.54(-4.61%) |
Aug 06, 2021 | 54.97 | 55.85 | 54.48 | 55.18 | 96,524 | +0.78(+1.44%) |
Aug 05, 2021 | 54.58 | 55.07 | 53.88 | 54.40 | 240,799 | -0.23(-0.43%) |
Aug 04, 2021 | 55.83 | 57.00 | 54.47 | 54.63 | 148,246 | -1.93(-3.41%) |
Aug 03, 2021 | 53.76 | 56.85 | 53.14 | 56.56 | 399,815 | +2.98(+5.56%) |
Aug 02, 2021 | 54.13 | 55.25 | 52.91 | 53.58 | 296,760 | -0.33(-0.60%) |
Jul 30, 2021 | 55.24 | 56.09 | 53.78 | 53.90 | 240,503 | -1.33(-2.41%) |
Jul 29, 2021 | 53.58 | 56.05 | 52.69 | 55.24 | 361,879 | +2.56(+4.86%) |
Jul 28, 2021 | 58.55 | 58.55 | 52.59 | 52.68 | 448,121 | -6.53(-11.04%) |
Jul 27, 2021 | 58.17 | 59.78 | 57.70 | 59.21 | 182,623 | +1.09(+1.87%) |
Jul 26, 2021 | 58.58 | 59.18 | 57.59 | 58.12 | 187,351 | -0.61(-1.05%) |
Jul 23, 2021 | 58.30 | 58.87 | 57.98 | 58.74 | 96,020 | +0.70(+1.20%) |
Jul 22, 2021 | 57.73 | 58.14 | 56.84 | 58.04 | 138,736 | +0.20(+0.34%) |
Jul 21, 2021 | 57.70 | 59.18 | 56.91 | 57.84 | 143,658 | +0.22(+0.39%) |
Jul 20, 2021 | 56.29 | 58.41 | 56.29 | 57.62 | 175,384 | +1.44(+2.57%) |
Jul 19, 2021 | 55.86 | 57.15 | 55.48 | 56.18 | 282,235 | -1.04(-1.82%) |
Jul 16, 2021 | 58.65 | 59.01 | 57.13 | 57.22 | 152,472 | -0.91(-1.57%) |
Jul 15, 2021 | 58.07 | 59.14 | 57.77 | 58.13 | 82,494 | -0.43(-0.73%) |
Jul 14, 2021 | 59.11 | 59.92 | 58.35 | 58.56 | 94,609 | -0.44(-0.74%) |
Jul 13, 2021 | 59.95 | 60.29 | 58.70 | 59.00 | 76,544 | -1.09(-1.81%) |
Jul 12, 2021 | 58.52 | 60.24 | 58.30 | 60.09 | 155,199 | +1.15(+1.96%) |
Jul 09, 2021 | 57.79 | 59.07 | 57.79 | 58.93 | 80,311 | +1.66(+2.89%) |
Jul 08, 2021 | 57.98 | 58.20 | 56.37 | 57.27 | 118,826 | -1.01(-1.72%) |
Jul 07, 2021 | 58.11 | 59.30 | 57.18 | 58.28 | 152,242 | -0.13(-0.22%) |
Jul 06, 2021 | 59.95 | 59.95 | 57.85 | 58.41 | 112,018 | -1.68(-2.80%) |
Jul 02, 2021 | 60.30 | 60.41 | 59.25 | 60.09 | 108,718 | +0.11(+0.19%) |