Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.22 | 61.30 | 59.58 | 59.74 | 168,726 | -0.99(-1.63%) |
Sep 29, 2021 | 60.19 | 60.75 | 59.18 | 60.73 | 102,868 | +0.85(+1.42%) |
Sep 28, 2021 | 60.35 | 61.13 | 59.75 | 59.88 | 123,790 | -0.31(-0.51%) |
Sep 27, 2021 | 58.72 | 60.57 | 58.72 | 60.18 | 130,513 | +1.52(+2.59%) |
Sep 24, 2021 | 58.91 | 59.70 | 58.58 | 58.67 | 135,970 | -0.40(-0.67%) |
Sep 23, 2021 | 58.05 | 59.23 | 57.74 | 59.06 | 142,503 | +1.07(+1.85%) |
Sep 22, 2021 | 56.69 | 58.31 | 56.69 | 57.99 | 130,669 | +1.71(+3.04%) |
Sep 21, 2021 | 56.98 | 57.14 | 55.75 | 56.28 | 101,794 | -0.51(-0.90%) |
Sep 20, 2021 | 56.38 | 57.09 | 55.32 | 56.79 | 156,725 | -0.62(-1.08%) |
Sep 17, 2021 | 58.90 | 59.05 | 57.40 | 57.41 | 591,879 | -1.52(-2.57%) |
Sep 16, 2021 | 61.27 | 61.38 | 58.81 | 58.93 | 124,300 | -2.07(-3.40%) |
Sep 15, 2021 | 60.13 | 61.77 | 59.87 | 61.00 | 200,775 | +1.26(+2.11%) |
Sep 14, 2021 | 60.24 | 60.60 | 59.25 | 59.74 | 121,954 | -0.14(-0.23%) |
Sep 13, 2021 | 60.41 | 60.83 | 59.31 | 59.88 | 95,817 | -0.12(-0.20%) |
Sep 10, 2021 | 60.48 | 60.83 | 59.94 | 60.00 | 120,123 | -0.32(-0.53%) |
Sep 09, 2021 | 60.87 | 60.96 | 60.16 | 60.32 | 134,641 | -0.55(-0.91%) |
Sep 08, 2021 | 60.61 | 61.79 | 60.38 | 60.87 | 173,369 | +0.28(+0.45%) |
Sep 07, 2021 | 62.69 | 62.69 | 60.02 | 60.59 | 261,074 | -2.22(-3.54%) |
Sep 03, 2021 | 61.09 | 63.19 | 61.08 | 62.82 | 271,467 | +2.28(+3.76%) |
Sep 02, 2021 | 59.22 | 60.77 | 57.95 | 60.54 | 297,466 | +2.04(+3.49%) |
Sep 01, 2021 | 58.21 | 58.78 | 57.59 | 58.50 | 204,988 | +0.35(+0.60%) |
Aug 31, 2021 | 57.68 | 58.21 | 57.11 | 58.15 | 156,753 | +0.70(+1.21%) |
Aug 30, 2021 | 57.96 | 58.09 | 57.39 | 57.45 | 74,026 | -0.08(-0.14%) |
Aug 27, 2021 | 56.92 | 57.85 | 56.92 | 57.53 | 183,982 | +0.79(+1.39%) |
Aug 26, 2021 | 57.86 | 57.86 | 56.49 | 56.74 | 93,333 | -1.04(-1.80%) |
Aug 25, 2021 | 56.26 | 57.95 | 55.96 | 57.78 | 137,728 | +1.87(+3.35%) |
Aug 24, 2021 | 56.43 | 56.74 | 55.78 | 55.91 | 110,913 | -0.40(-0.72%) |
Aug 23, 2021 | 57.14 | 57.14 | 56.23 | 56.31 | 110,478 | -0.34(-0.60%) |
Aug 20, 2021 | 55.49 | 56.75 | 55.43 | 56.65 | 149,085 | +1.04(+1.87%) |
Aug 19, 2021 | 56.49 | 56.87 | 55.32 | 55.62 | 132,415 | -1.45(-2.54%) |
Aug 18, 2021 | 56.74 | 57.96 | 56.74 | 57.07 | 61,700 | -0.04(-0.06%) |
Aug 17, 2021 | 57.75 | 57.83 | 56.62 | 57.10 | 105,052 | -0.73(-1.27%) |
Aug 16, 2021 | 57.50 | 58.01 | 57.02 | 57.84 | 82,604 | -0.04(-0.06%) |
Aug 13, 2021 | 58.00 | 58.28 | 57.71 | 57.87 | 61,050 | -0.12(-0.21%) |
Aug 12, 2021 | 58.45 | 58.45 | 57.47 | 57.99 | 89,722 | -0.08(-0.14%) |
Aug 11, 2021 | 57.30 | 58.10 | 56.86 | 58.08 | 98,017 | +1.21(+2.13%) |
Aug 10, 2021 | 55.94 | 57.11 | 55.94 | 56.86 | 85,092 | +0.69(+1.23%) |
Aug 09, 2021 | 56.34 | 56.53 | 55.65 | 56.18 | 80,744 | -0.23(-0.41%) |
Aug 06, 2021 | 55.79 | 56.62 | 55.72 | 56.41 | 81,119 | +0.93(+1.67%) |
Aug 05, 2021 | 55.80 | 56.02 | 55.17 | 55.48 | 70,606 | +0.12(+0.22%) |
Aug 04, 2021 | 56.46 | 56.92 | 55.16 | 55.36 | 132,018 | -1.51(-2.65%) |
Aug 03, 2021 | 56.13 | 57.11 | 55.25 | 56.86 | 162,468 | +1.09(+1.96%) |
Aug 02, 2021 | 56.13 | 57.01 | 55.73 | 55.77 | 131,189 | +0.10(+0.18%) |
Jul 30, 2021 | 55.83 | 56.01 | 55.21 | 55.67 | 109,631 | -0.18(-0.33%) |
Jul 29, 2021 | 55.81 | 56.19 | 55.45 | 55.85 | 67,410 | +0.63(+1.15%) |
Jul 28, 2021 | 55.09 | 55.51 | 54.07 | 55.22 | 117,648 | +0.12(+0.22%) |
Jul 27, 2021 | 54.87 | 55.90 | 54.45 | 55.10 | 117,477 | +0.20(+0.37%) |
Jul 26, 2021 | 53.61 | 54.94 | 53.61 | 54.90 | 112,393 | +1.37(+2.56%) |
Jul 23, 2021 | 53.96 | 53.96 | 52.92 | 53.53 | 76,418 | +0.20(+0.38%) |
Jul 22, 2021 | 53.41 | 53.42 | 53.04 | 53.33 | 169,559 | -0.04(-0.07%) |
Jul 21, 2021 | 53.61 | 54.08 | 53.03 | 53.37 | 150,091 | +0.38(+0.71%) |
Jul 20, 2021 | 52.24 | 53.77 | 52.06 | 52.99 | 192,298 | +1.10(+2.12%) |
Jul 19, 2021 | 52.04 | 52.84 | 51.15 | 51.89 | 224,888 | -1.12(-2.11%) |
Jul 16, 2021 | 53.86 | 54.49 | 52.93 | 53.01 | 185,048 | -0.59(-1.10%) |
Jul 15, 2021 | 53.85 | 54.18 | 53.41 | 53.59 | 182,105 | -0.48(-0.88%) |
Jul 14, 2021 | 54.64 | 55.04 | 54.01 | 54.07 | 95,205 | -0.59(-1.08%) |
Jul 13, 2021 | 55.89 | 56.28 | 54.57 | 54.66 | 153,191 | -1.12(-2.01%) |
Jul 12, 2021 | 54.83 | 55.80 | 54.18 | 55.78 | 131,365 | +0.95(+1.72%) |
Jul 09, 2021 | 55.10 | 55.41 | 54.62 | 54.83 | 165,030 | +0.55(+1.02%) |
Jul 08, 2021 | 53.81 | 54.89 | 53.52 | 54.28 | 139,952 | -0.42(-0.77%) |
Jul 07, 2021 | 53.59 | 54.98 | 53.37 | 54.71 | 117,086 | +0.69(+1.27%) |
Jul 06, 2021 | 55.07 | 55.10 | 53.55 | 54.02 | 119,367 | -0.84(-1.54%) |
Jul 02, 2021 | 55.59 | 55.59 | 54.64 | 54.86 | 87,296 | -0.65(-1.17%) |