Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.45 | 58.45 | 57.16 | 57.17 | 885,556 | -0.92(-1.58%) |
Sep 29, 2021 | 58.67 | 58.89 | 57.92 | 58.09 | 1,174,299 | -0.86(-1.46%) |
Sep 28, 2021 | 60.04 | 60.71 | 58.72 | 58.95 | 949,265 | -1.10(-1.83%) |
Sep 27, 2021 | 59.57 | 61.24 | 59.36 | 60.05 | 1,305,104 | +1.18(+2.01%) |
Sep 24, 2021 | 58.71 | 59.53 | 58.19 | 58.87 | 1,033,891 | +0.83(+1.43%) |
Sep 23, 2021 | 56.40 | 58.67 | 56.40 | 58.04 | 1,446,316 | +1.66(+2.94%) |
Sep 22, 2021 | 54.92 | 56.97 | 54.92 | 56.39 | 846,809 | +1.81(+3.31%) |
Sep 21, 2021 | 55.23 | 55.44 | 54.55 | 54.58 | 662,634 | -0.08(-0.15%) |
Sep 20, 2021 | 53.96 | 54.93 | 53.45 | 54.66 | 867,299 | -0.28(-0.51%) |
Sep 17, 2021 | 55.47 | 55.61 | 54.88 | 54.94 | 2,691,259 | -0.31(-0.57%) |
Sep 16, 2021 | 55.14 | 55.75 | 54.77 | 55.25 | 644,079 | +0.09(+0.16%) |
Sep 15, 2021 | 54.62 | 55.21 | 54.34 | 55.17 | 781,337 | +0.36(+0.66%) |
Sep 14, 2021 | 54.96 | 55.22 | 54.27 | 54.80 | 827,265 | +0.10(+0.19%) |
Sep 13, 2021 | 54.60 | 55.45 | 53.50 | 54.70 | 992,348 | +0.67(+1.23%) |
Sep 10, 2021 | 56.19 | 56.19 | 54.02 | 54.03 | 1,325,264 | -1.83(-3.28%) |
Sep 09, 2021 | 56.41 | 57.09 | 55.57 | 55.87 | 1,170,300 | -1.03(-1.81%) |
Sep 08, 2021 | 56.57 | 57.28 | 56.29 | 56.89 | 603,957 | +0.24(+0.43%) |
Sep 07, 2021 | 56.38 | 57.22 | 55.81 | 56.65 | 826,503 | +0.23(+0.41%) |
Sep 03, 2021 | 57.09 | 57.13 | 55.89 | 56.42 | 580,190 | -0.81(-1.42%) |
Sep 02, 2021 | 57.45 | 57.71 | 56.33 | 57.23 | 791,342 | -0.23(-0.41%) |
Sep 01, 2021 | 56.99 | 58.20 | 56.54 | 57.46 | 1,095,408 | +1.14(+2.03%) |
Aug 31, 2021 | 55.69 | 56.78 | 55.47 | 56.32 | 1,606,893 | +0.23(+0.42%) |
Aug 30, 2021 | 56.99 | 56.99 | 55.28 | 56.09 | 1,036,731 | -0.66(-1.16%) |
Aug 27, 2021 | 56.31 | 57.33 | 56.07 | 56.75 | 908,022 | +0.67(+1.20%) |
Aug 26, 2021 | 56.75 | 56.87 | 55.87 | 56.07 | 675,153 | -0.86(-1.52%) |
Aug 25, 2021 | 57.62 | 57.92 | 56.79 | 56.94 | 869,100 | -0.60(-1.04%) |
Aug 24, 2021 | 57.64 | 57.74 | 56.72 | 57.54 | 1,090,299 | +0.32(+0.56%) |
Aug 23, 2021 | 56.82 | 57.39 | 56.39 | 57.22 | 1,076,686 | +0.82(+1.45%) |
Aug 20, 2021 | 55.83 | 56.62 | 54.68 | 56.40 | 1,148,284 | -0.02(-0.04%) |
Aug 19, 2021 | 56.57 | 57.69 | 55.57 | 56.43 | 839,043 | -0.79(-1.38%) |
Aug 18, 2021 | 58.08 | 58.13 | 57.15 | 57.22 | 944,491 | -1.13(-1.93%) |
Aug 17, 2021 | 57.68 | 58.57 | 57.02 | 58.35 | 1,944,266 | +0.20(+0.34%) |
Aug 16, 2021 | 58.06 | 59.14 | 57.72 | 58.15 | 616,119 | -0.40(-0.68%) |
Aug 13, 2021 | 57.89 | 58.66 | 57.66 | 58.55 | 579,223 | +0.49(+0.84%) |
Aug 12, 2021 | 58.66 | 58.72 | 57.53 | 58.06 | 505,402 | -0.62(-1.06%) |
Aug 11, 2021 | 58.24 | 58.88 | 57.34 | 58.68 | 537,485 | +0.86(+1.48%) |
Aug 10, 2021 | 58.23 | 58.44 | 57.42 | 57.83 | 647,788 | -0.30(-0.51%) |
Aug 09, 2021 | 57.53 | 58.36 | 56.70 | 58.12 | 903,826 | +0.39(+0.68%) |
Aug 06, 2021 | 58.54 | 58.91 | 57.61 | 57.73 | 729,075 | -0.21(-0.36%) |
Aug 05, 2021 | 57.26 | 58.10 | 57.04 | 57.94 | 1,270,974 | +1.28(+2.26%) |
Aug 04, 2021 | 57.22 | 58.01 | 56.38 | 56.66 | 1,139,809 | -1.01(-1.75%) |
Aug 03, 2021 | 59.16 | 59.16 | 56.61 | 57.67 | 1,303,772 | -0.97(-1.65%) |
Aug 02, 2021 | 60.03 | 61.35 | 58.40 | 58.64 | 962,138 | -0.95(-1.60%) |
Jul 30, 2021 | 60.45 | 61.61 | 59.44 | 59.59 | 875,836 | -0.94(-1.56%) |
Jul 29, 2021 | 60.92 | 61.62 | 60.46 | 60.53 | 706,596 | -0.28(-0.46%) |
Jul 28, 2021 | 61.06 | 61.64 | 59.62 | 60.81 | 1,086,899 | +0.08(+0.13%) |
Jul 27, 2021 | 59.56 | 61.11 | 59.10 | 60.73 | 964,194 | +0.87(+1.45%) |
Jul 26, 2021 | 59.03 | 60.04 | 58.82 | 59.86 | 920,296 | +0.80(+1.35%) |
Jul 23, 2021 | 60.28 | 60.47 | 58.14 | 59.06 | 1,307,799 | -0.77(-1.29%) |
Jul 22, 2021 | 62.20 | 62.20 | 59.02 | 59.84 | 1,252,704 | -2.42(-3.89%) |
Jul 21, 2021 | 61.69 | 63.63 | 61.67 | 62.26 | 692,692 | +0.76(+1.23%) |
Jul 20, 2021 | 58.62 | 62.04 | 58.62 | 61.50 | 1,322,707 | +3.37(+5.80%) |
Jul 19, 2021 | 59.08 | 59.27 | 56.75 | 58.13 | 1,870,764 | -2.26(-3.75%) |
Jul 16, 2021 | 62.10 | 62.23 | 60.27 | 60.40 | 913,040 | -1.24(-2.00%) |
Jul 15, 2021 | 61.54 | 61.98 | 61.10 | 61.63 | 486,350 | -0.37(-0.60%) |
Jul 14, 2021 | 61.84 | 62.63 | 61.53 | 62.01 | 644,479 | +0.37(+0.61%) |
Jul 13, 2021 | 63.73 | 63.84 | 61.22 | 61.63 | 1,120,044 | -2.43(-3.80%) |
Jul 12, 2021 | 62.50 | 64.33 | 61.97 | 64.06 | 937,367 | +1.26(+2.01%) |
Jul 09, 2021 | 62.20 | 62.85 | 61.65 | 62.80 | 1,219,389 | +1.35(+2.19%) |
Jul 08, 2021 | 61.48 | 62.22 | 60.22 | 61.46 | 1,202,894 | -0.92(-1.47%) |
Jul 07, 2021 | 63.00 | 63.46 | 61.97 | 62.37 | 1,012,006 | -1.08(-1.70%) |
Jul 06, 2021 | 64.16 | 64.16 | 62.39 | 63.45 | 1,113,920 | -0.97(-1.51%) |
Jul 02, 2021 | 65.16 | 65.39 | 63.97 | 64.42 | 925,887 | -0.72(-1.10%) |