Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.83 | 53.25 | 51.70 | 52.61 | 287,669 | +0.44(+0.84%) |
Sep 29, 2021 | 52.67 | 52.93 | 52.00 | 52.17 | 161,031 | -0.59(-1.12%) |
Sep 28, 2021 | 54.10 | 54.11 | 52.63 | 52.76 | 181,182 | -1.43(-2.64%) |
Sep 27, 2021 | 54.43 | 54.84 | 54.08 | 54.19 | 190,164 | +0.74(+1.38%) |
Sep 24, 2021 | 54.02 | 54.18 | 53.30 | 53.45 | 149,277 | -0.67(-1.24%) |
Sep 23, 2021 | 54.16 | 54.34 | 53.90 | 54.12 | 154,300 | +0.14(+0.26%) |
Sep 22, 2021 | 54.04 | 54.46 | 53.91 | 53.98 | 210,630 | -0.06(-0.11%) |
Sep 21, 2021 | 53.51 | 54.57 | 53.51 | 54.04 | 240,805 | -0.79(-1.44%) |
Sep 20, 2021 | 53.94 | 55.32 | 53.94 | 54.83 | 186,222 | -0.81(-1.46%) |
Sep 17, 2021 | 55.57 | 55.99 | 54.85 | 55.64 | 293,991 | +0.35(+0.63%) |
Sep 16, 2021 | 55.56 | 55.60 | 54.77 | 55.29 | 182,663 | -0.17(-0.31%) |
Sep 15, 2021 | 56.28 | 56.38 | 55.40 | 55.46 | 528,863 | -1.35(-2.38%) |
Sep 14, 2021 | 56.99 | 57.28 | 56.53 | 56.81 | 168,258 | -0.97(-1.68%) |
Sep 13, 2021 | 58.10 | 58.29 | 57.42 | 57.78 | 207,412 | -0.35(-0.60%) |
Sep 10, 2021 | 59.25 | 59.36 | 58.07 | 58.13 | 322,612 | -1.79(-2.99%) |
Sep 09, 2021 | 59.82 | 60.32 | 59.66 | 59.92 | 186,522 | -1.03(-1.69%) |
Sep 08, 2021 | 60.38 | 61.06 | 60.20 | 60.95 | 185,508 | -0.08(-0.13%) |
Sep 07, 2021 | 60.88 | 61.15 | 60.51 | 61.03 | 201,866 | +0.81(+1.35%) |
Sep 03, 2021 | 60.61 | 60.62 | 59.99 | 60.22 | 151,103 | -0.90(-1.47%) |
Sep 02, 2021 | 60.63 | 61.38 | 60.17 | 61.12 | 446,423 | +2.02(+3.42%) |
Sep 01, 2021 | 58.81 | 59.72 | 58.67 | 59.10 | 215,327 | +0.28(+0.48%) |
Aug 31, 2021 | 59.14 | 60.13 | 58.67 | 58.82 | 879,705 | +3.85(+7.00%) |
Aug 30, 2021 | 55.47 | 55.62 | 54.96 | 54.97 | 142,351 | -0.93(-1.66%) |
Aug 27, 2021 | 55.44 | 56.37 | 55.10 | 55.90 | 204,420 | -0.51(-0.90%) |
Aug 26, 2021 | 57.03 | 57.81 | 56.26 | 56.41 | 225,602 | -0.62(-1.09%) |
Aug 25, 2021 | 57.03 | 57.22 | 56.30 | 57.03 | 339,090 | -0.11(-0.19%) |
Aug 24, 2021 | 57.81 | 57.84 | 57.05 | 57.14 | 426,551 | -0.18(-0.31%) |
Aug 23, 2021 | 56.35 | 57.55 | 56.22 | 57.32 | 205,532 | +1.89(+3.41%) |
Aug 20, 2021 | 54.85 | 55.86 | 54.55 | 55.43 | 483,511 | -1.05(-1.86%) |
Aug 19, 2021 | 57.78 | 57.99 | 56.33 | 56.48 | 282,598 | -2.59(-4.38%) |
Aug 18, 2021 | 60.18 | 60.25 | 59.07 | 59.07 | 216,151 | -0.45(-0.76%) |
Aug 17, 2021 | 57.94 | 59.90 | 57.90 | 59.52 | 216,950 | +1.01(+1.73%) |
Aug 16, 2021 | 58.11 | 58.63 | 57.91 | 58.51 | 241,018 | -0.18(-0.31%) |
Aug 13, 2021 | 58.38 | 58.97 | 58.34 | 58.69 | 198,164 | -0.18(-0.31%) |
Aug 12, 2021 | 58.63 | 59.05 | 58.16 | 58.87 | 198,811 | +0.36(+0.62%) |
Aug 11, 2021 | 59.89 | 59.90 | 58.38 | 58.51 | 122,498 | -0.65(-1.10%) |
Aug 10, 2021 | 59.45 | 59.46 | 58.86 | 59.16 | 152,042 | -0.29(-0.49%) |
Aug 09, 2021 | 58.87 | 59.77 | 58.72 | 59.45 | 257,310 | -0.69(-1.15%) |
Aug 06, 2021 | 60.44 | 61.00 | 60.00 | 60.14 | 166,715 | +0.08(+0.13%) |
Aug 05, 2021 | 60.35 | 60.81 | 59.52 | 60.06 | 227,417 | -0.67(-1.10%) |
Aug 04, 2021 | 60.85 | 61.61 | 60.46 | 60.73 | 461,821 | -0.27(-0.44%) |
Aug 03, 2021 | 60.96 | 61.28 | 60.61 | 61.00 | 147,369 | -0.46(-0.75%) |
Aug 02, 2021 | 61.89 | 62.11 | 61.15 | 61.46 | 293,752 | +0.92(+1.52%) |
Jul 30, 2021 | 60.96 | 61.24 | 60.44 | 60.54 | 148,835 | +0.00(+0.00%) |
Jul 29, 2021 | 61.87 | 62.15 | 60.47 | 60.54 | 162,000 | -0.53(-0.87%) |
Jul 28, 2021 | 60.64 | 61.89 | 60.44 | 61.07 | 445,362 | +0.70(+1.16%) |
Jul 27, 2021 | 60.12 | 60.55 | 59.19 | 60.37 | 322,990 | +0.29(+0.48%) |
Jul 26, 2021 | 60.20 | 60.40 | 59.65 | 60.08 | 141,674 | +0.17(+0.28%) |
Jul 23, 2021 | 60.25 | 60.27 | 59.60 | 59.91 | 173,297 | -0.20(-0.33%) |
Jul 22, 2021 | 60.14 | 60.70 | 59.82 | 60.11 | 167,563 | -0.59(-0.97%) |
Jul 21, 2021 | 59.75 | 60.94 | 59.35 | 60.70 | 479,598 | +0.85(+1.42%) |
Jul 20, 2021 | 59.97 | 60.03 | 59.38 | 59.85 | 385,577 | -0.25(-0.42%) |
Jul 19, 2021 | 58.43 | 60.20 | 58.17 | 60.10 | 1,399,598 | +0.05(+0.08%) |
Jul 16, 2021 | 57.00 | 60.31 | 56.79 | 60.05 | 999,544 | +2.82(+4.93%) |
Jul 15, 2021 | 57.69 | 58.49 | 57.06 | 57.23 | 2,729,218 | -8.57(-13.02%) |
Jul 14, 2021 | 66.71 | 66.71 | 65.52 | 65.80 | 208,026 | -1.20(-1.79%) |
Jul 13, 2021 | 67.64 | 67.94 | 66.96 | 67.00 | 366,578 | -1.50(-2.19%) |
Jul 12, 2021 | 70.05 | 70.14 | 68.46 | 68.50 | 185,283 | -0.22(-0.32%) |
Jul 09, 2021 | 68.71 | 69.09 | 68.29 | 68.72 | 188,704 | +2.49(+3.76%) |
Jul 08, 2021 | 66.14 | 66.80 | 65.69 | 66.23 | 133,999 | -0.55(-0.82%) |
Jul 07, 2021 | 67.55 | 67.71 | 66.57 | 66.78 | 178,324 | -1.64(-2.40%) |
Jul 06, 2021 | 68.53 | 68.75 | 67.89 | 68.42 | 143,217 | -0.56(-0.81%) |
Jul 02, 2021 | 70.18 | 70.18 | 68.80 | 68.98 | 110,648 | -1.22(-1.74%) |