Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.09 | 55.22 | 53.57 | 53.45 | 282,206 | -1.23(-2.25%) |
Sep 29, 2021 | 53.95 | 55.18 | 53.36 | 54.68 | 449,038 | +1.12(+2.09%) |
Sep 28, 2021 | 55.13 | 55.13 | 53.48 | 53.56 | 223,870 | -1.65(-2.99%) |
Sep 27, 2021 | 54.95 | 55.90 | 54.54 | 55.21 | 114,398 | +0.47(+0.86%) |
Sep 24, 2021 | 54.91 | 55.16 | 54.03 | 54.74 | 166,271 | -0.44(-0.80%) |
Sep 23, 2021 | 55.15 | 55.85 | 54.96 | 55.18 | 138,096 | +0.27(+0.49%) |
Sep 22, 2021 | 54.62 | 55.50 | 54.15 | 54.91 | 118,848 | +0.70(+1.29%) |
Sep 21, 2021 | 54.40 | 54.77 | 53.34 | 54.21 | 150,696 | +0.01(+0.02%) |
Sep 20, 2021 | 53.41 | 54.25 | 52.81 | 54.20 | 151,087 | -0.26(-0.48%) |
Sep 17, 2021 | 55.10 | 55.10 | 53.75 | 54.46 | 603,434 | -0.68(-1.23%) |
Sep 16, 2021 | 56.61 | 56.61 | 54.74 | 55.14 | 136,537 | -1.26(-2.23%) |
Sep 15, 2021 | 56.73 | 56.78 | 55.75 | 56.40 | 198,079 | -0.25(-0.44%) |
Sep 14, 2021 | 57.91 | 58.01 | 56.33 | 56.65 | 215,112 | -1.15(-1.99%) |
Sep 13, 2021 | 58.47 | 58.53 | 57.27 | 57.80 | 99,192 | -0.29(-0.50%) |
Sep 10, 2021 | 59.20 | 59.20 | 58.02 | 58.09 | 85,940 | -0.79(-1.34%) |
Sep 09, 2021 | 59.97 | 59.97 | 58.77 | 58.88 | 100,930 | -0.93(-1.55%) |
Sep 08, 2021 | 59.88 | 60.39 | 59.48 | 59.81 | 156,346 | -0.52(-0.86%) |
Sep 07, 2021 | 61.00 | 61.00 | 59.86 | 60.33 | 93,818 | -0.92(-1.50%) |
Sep 03, 2021 | 61.45 | 61.88 | 60.37 | 61.25 | 192,656 | -0.49(-0.79%) |
Sep 02, 2021 | 62.35 | 62.35 | 61.56 | 61.74 | 72,209 | -0.09(-0.15%) |
Sep 01, 2021 | 62.73 | 62.73 | 61.19 | 61.83 | 71,029 | -0.65(-1.04%) |
Aug 31, 2021 | 62.97 | 62.99 | 62.31 | 62.48 | 76,085 | -0.49(-0.78%) |
Aug 30, 2021 | 64.05 | 64.05 | 62.84 | 62.97 | 87,901 | -0.71(-1.11%) |
Aug 27, 2021 | 62.45 | 63.97 | 62.45 | 63.68 | 215,201 | +1.65(+2.66%) |
Aug 26, 2021 | 63.56 | 63.56 | 62.01 | 62.03 | 81,901 | -1.44(-2.27%) |
Aug 25, 2021 | 63.17 | 64.13 | 63.04 | 63.47 | 65,357 | +0.23(+0.36%) |
Aug 24, 2021 | 62.86 | 63.50 | 62.55 | 63.24 | 63,502 | +0.76(+1.22%) |
Aug 23, 2021 | 63.00 | 63.05 | 62.20 | 62.48 | 56,194 | +0.13(+0.21%) |
Aug 20, 2021 | 61.61 | 62.62 | 61.35 | 62.35 | 102,232 | +0.89(+1.45%) |
Aug 19, 2021 | 61.08 | 61.83 | 60.57 | 61.46 | 137,022 | -0.28(-0.45%) |
Aug 18, 2021 | 61.60 | 62.52 | 61.60 | 61.74 | 164,208 | -0.02(-0.03%) |
Aug 17, 2021 | 62.94 | 62.94 | 60.94 | 61.76 | 152,555 | -1.85(-2.91%) |
Aug 16, 2021 | 63.65 | 64.11 | 63.06 | 63.61 | 147,851 | -0.52(-0.81%) |
Aug 13, 2021 | 64.99 | 65.25 | 64.00 | 64.13 | 79,026 | -0.66(-1.02%) |
Aug 12, 2021 | 64.97 | 65.44 | 64.19 | 64.79 | 119,132 | +0.18(+0.28%) |
Aug 11, 2021 | 64.00 | 64.73 | 63.76 | 64.61 | 163,988 | +0.61(+0.95%) |
Aug 10, 2021 | 63.35 | 64.05 | 62.54 | 64.00 | 109,778 | +0.65(+1.03%) |
Aug 09, 2021 | 64.57 | 64.57 | 63.29 | 63.35 | 157,869 | -1.65(-2.54%) |
Aug 06, 2021 | 64.62 | 65.38 | 64.00 | 65.00 | 149,312 | +0.05(+0.08%) |
Aug 05, 2021 | 64.34 | 65.05 | 64.19 | 64.95 | 115,223 | +0.67(+1.04%) |
Aug 04, 2021 | 64.65 | 65.21 | 64.15 | 64.28 | 98,771 | -1.22(-1.86%) |
Aug 03, 2021 | 65.90 | 66.00 | 65.20 | 65.50 | 300,306 | +0.19(+0.29%) |
Aug 02, 2021 | 67.10 | 67.66 | 65.16 | 65.31 | 124,684 | -1.35(-2.03%) |
Jul 30, 2021 | 66.32 | 66.79 | 65.63 | 66.66 | 115,157 | +0.30(+0.45%) |
Jul 29, 2021 | 65.58 | 66.60 | 65.23 | 66.36 | 65,270 | +1.64(+2.53%) |
Jul 28, 2021 | 65.30 | 65.67 | 64.01 | 64.72 | 86,379 | +0.01(+0.02%) |
Jul 27, 2021 | 64.22 | 65.34 | 64.00 | 64.71 | 57,293 | -0.20(-0.31%) |
Jul 26, 2021 | 64.91 | 65.85 | 64.81 | 64.91 | 95,962 | +0.34(+0.53%) |
Jul 23, 2021 | 64.42 | 64.86 | 63.49 | 64.57 | 124,134 | +0.57(+0.89%) |
Jul 22, 2021 | 65.15 | 65.15 | 63.76 | 64.00 | 143,074 | -0.88(-1.36%) |
Jul 21, 2021 | 64.48 | 65.33 | 64.48 | 64.88 | 112,266 | +1.12(+1.76%) |
Jul 20, 2021 | 61.41 | 64.48 | 61.41 | 63.76 | 229,718 | +2.74(+4.49%) |
Jul 19, 2021 | 61.72 | 62.27 | 60.57 | 61.02 | 163,003 | -1.92(-3.05%) |
Jul 16, 2021 | 63.90 | 63.95 | 62.79 | 62.94 | 144,285 | -0.39(-0.62%) |
Jul 15, 2021 | 63.28 | 63.44 | 62.41 | 63.33 | 108,995 | -0.28(-0.44%) |
Jul 14, 2021 | 63.72 | 63.97 | 62.61 | 63.61 | 165,737 | +0.22(+0.35%) |
Jul 13, 2021 | 63.70 | 64.31 | 62.72 | 63.39 | 128,261 | -0.75(-1.17%) |
Jul 12, 2021 | 63.09 | 64.26 | 62.68 | 64.14 | 130,458 | +0.84(+1.33%) |
Jul 09, 2021 | 62.95 | 63.42 | 62.70 | 63.30 | 107,075 | +1.48(+2.39%) |
Jul 08, 2021 | 61.18 | 62.61 | 60.75 | 61.82 | 178,965 | -0.48(-0.77%) |
Jul 07, 2021 | 61.27 | 62.99 | 61.14 | 62.30 | 181,364 | +1.04(+1.70%) |
Jul 06, 2021 | 62.15 | 62.15 | 60.00 | 61.26 | 144,588 | -0.85(-1.37%) |
Jul 02, 2021 | 62.43 | 62.50 | 61.58 | 62.11 | 136,931 | -0.09(-0.14%) |