Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.54 | 59.54 | 57.82 | 57.82 | 103,441 | -1.77(-2.97%) |
Sep 29, 2021 | 59.87 | 60.10 | 59.53 | 59.59 | 57,698 | +0.11(+0.18%) |
Sep 28, 2021 | 60.16 | 60.38 | 59.39 | 59.48 | 64,011 | -0.94(-1.55%) |
Sep 27, 2021 | 60.08 | 60.66 | 60.08 | 60.42 | 31,308 | +0.30(+0.50%) |
Sep 24, 2021 | 59.81 | 60.21 | 59.57 | 60.12 | 46,625 | -0.06(-0.10%) |
Sep 23, 2021 | 59.89 | 60.58 | 59.89 | 60.17 | 27,286 | +0.68(+1.14%) |
Sep 22, 2021 | 58.91 | 59.94 | 58.91 | 59.49 | 99,517 | +0.91(+1.55%) |
Sep 21, 2021 | 59.10 | 59.22 | 58.34 | 58.59 | 45,435 | -0.14(-0.23%) |
Sep 20, 2021 | 58.63 | 59.13 | 57.99 | 58.72 | 65,664 | -1.10(-1.84%) |
Sep 17, 2021 | 60.03 | 60.19 | 59.60 | 59.83 | 26,567 | -0.20(-0.33%) |
Sep 16, 2021 | 59.62 | 60.28 | 59.62 | 60.02 | 124,081 | +0.41(+0.69%) |
Sep 15, 2021 | 59.03 | 59.72 | 58.75 | 59.61 | 46,651 | +0.62(+1.06%) |
Sep 14, 2021 | 59.58 | 59.58 | 58.88 | 58.99 | 65,674 | -0.38(-0.64%) |
Sep 13, 2021 | 59.62 | 59.62 | 58.97 | 59.37 | 60,897 | +0.17(+0.28%) |
Sep 10, 2021 | 59.76 | 59.98 | 59.20 | 59.20 | 45,772 | -0.35(-0.59%) |
Sep 09, 2021 | 59.18 | 59.84 | 59.14 | 59.55 | 147,660 | +0.33(+0.56%) |
Sep 08, 2021 | 59.49 | 59.54 | 58.88 | 59.22 | 51,485 | -0.39(-0.65%) |
Sep 07, 2021 | 60.20 | 60.30 | 59.59 | 59.61 | 70,782 | -0.57(-0.94%) |
Sep 03, 2021 | 60.31 | 60.33 | 60.04 | 60.18 | 53,697 | -0.34(-0.56%) |
Sep 02, 2021 | 60.80 | 60.87 | 60.40 | 60.52 | 265,455 | -0.12(-0.19%) |
Sep 01, 2021 | 60.65 | 60.90 | 60.44 | 60.64 | 191,673 | +0.19(+0.31%) |
Aug 31, 2021 | 60.71 | 60.71 | 60.21 | 60.45 | 73,912 | -0.27(-0.45%) |
Aug 30, 2021 | 60.89 | 61.09 | 60.55 | 60.72 | 85,174 | -0.15(-0.24%) |
Aug 27, 2021 | 60.27 | 61.04 | 60.27 | 60.87 | 73,622 | +0.58(+0.95%) |
Aug 26, 2021 | 61.01 | 61.01 | 60.18 | 60.29 | 57,797 | -0.86(-1.40%) |
Aug 25, 2021 | 60.89 | 61.23 | 60.81 | 61.15 | 107,098 | +0.42(+0.69%) |
Aug 24, 2021 | 59.96 | 61.02 | 59.96 | 60.73 | 78,055 | +0.88(+1.47%) |
Aug 23, 2021 | 59.88 | 59.97 | 59.63 | 59.86 | 104,100 | +0.31(+0.52%) |
Aug 20, 2021 | 58.82 | 59.54 | 58.82 | 59.54 | 88,837 | +0.79(+1.35%) |
Aug 19, 2021 | 58.64 | 59.19 | 58.21 | 58.75 | 187,430 | -0.21(-0.36%) |
Aug 18, 2021 | 59.20 | 59.76 | 58.96 | 58.97 | 76,637 | -0.35(-0.59%) |
Aug 17, 2021 | 60.32 | 60.32 | 58.79 | 59.32 | 49,534 | -1.45(-2.39%) |
Aug 16, 2021 | 60.44 | 60.89 | 60.10 | 60.77 | 324,314 | +0.03(+0.05%) |
Aug 13, 2021 | 61.11 | 61.28 | 60.68 | 60.74 | 64,903 | -0.38(-0.62%) |
Aug 12, 2021 | 61.47 | 61.51 | 60.74 | 61.12 | 59,599 | -0.24(-0.40%) |
Aug 11, 2021 | 60.83 | 61.38 | 60.54 | 61.37 | 43,618 | +0.59(+0.96%) |
Aug 10, 2021 | 60.03 | 60.98 | 60.03 | 60.78 | 45,062 | +0.85(+1.42%) |
Aug 09, 2021 | 60.02 | 60.21 | 59.60 | 59.93 | 76,581 | -0.17(-0.28%) |
Aug 06, 2021 | 60.63 | 60.88 | 60.04 | 60.10 | 226,764 | -0.29(-0.48%) |
Aug 05, 2021 | 59.75 | 60.39 | 59.75 | 60.39 | 125,593 | +0.81(+1.36%) |
Aug 04, 2021 | 60.02 | 60.29 | 59.58 | 59.58 | 275,179 | -0.69(-1.15%) |
Aug 03, 2021 | 60.14 | 60.31 | 59.43 | 60.27 | 112,880 | +0.29(+0.49%) |
Aug 02, 2021 | 60.25 | 60.62 | 59.91 | 59.98 | 259,318 | +0.14(+0.23%) |
Jul 30, 2021 | 59.84 | 60.62 | 59.76 | 59.85 | 48,758 | -0.42(-0.70%) |
Jul 29, 2021 | 59.75 | 60.60 | 59.75 | 60.27 | 56,966 | +0.84(+1.41%) |
Jul 28, 2021 | 59.64 | 59.74 | 58.90 | 59.43 | 44,729 | -0.02(-0.03%) |
Jul 27, 2021 | 59.77 | 59.77 | 58.82 | 59.45 | 71,910 | -0.56(-0.93%) |
Jul 26, 2021 | 59.73 | 60.03 | 59.70 | 60.00 | 104,281 | +0.26(+0.44%) |
Jul 23, 2021 | 59.31 | 59.74 | 59.06 | 59.74 | 81,200 | +0.76(+1.29%) |
Jul 22, 2021 | 59.12 | 59.12 | 58.63 | 58.98 | 95,343 | -0.18(-0.30%) |
Jul 21, 2021 | 58.71 | 59.55 | 58.71 | 59.15 | 143,944 | +0.75(+1.29%) |
Jul 20, 2021 | 56.88 | 58.57 | 56.79 | 58.40 | 218,047 | +1.79(+3.15%) |
Jul 19, 2021 | 56.36 | 57.04 | 55.94 | 56.62 | 249,475 | -0.70(-1.23%) |
Jul 16, 2021 | 58.34 | 58.46 | 57.24 | 57.32 | 218,040 | -0.76(-1.31%) |
Jul 15, 2021 | 58.27 | 58.67 | 57.62 | 58.08 | 139,562 | -0.55(-0.93%) |
Jul 14, 2021 | 59.12 | 59.49 | 58.57 | 58.63 | 223,439 | -0.23(-0.40%) |
Jul 13, 2021 | 59.53 | 59.57 | 58.82 | 58.86 | 139,555 | -0.92(-1.53%) |
Jul 12, 2021 | 59.40 | 59.82 | 59.11 | 59.78 | 92,279 | +0.25(+0.43%) |
Jul 09, 2021 | 58.82 | 59.52 | 58.82 | 59.52 | 43,087 | +1.16(+1.99%) |
Jul 08, 2021 | 58.05 | 58.79 | 57.47 | 58.36 | 106,458 | -0.70(-1.19%) |
Jul 07, 2021 | 59.14 | 59.45 | 58.52 | 59.06 | 192,209 | -0.14(-0.23%) |
Jul 06, 2021 | 59.88 | 59.88 | 58.64 | 59.20 | 104,073 | -0.69(-1.16%) |
Jul 02, 2021 | 59.94 | 60.05 | 59.56 | 59.89 | 1,160,033 | +0.15(+0.24%) |