Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.04 | 57.04 | 56.30 | 56.37 | 40,307 | -0.61(-1.07%) |
Sep 29, 2021 | 56.64 | 57.14 | 56.64 | 56.98 | 426,785 | +0.40(+0.71%) |
Sep 28, 2021 | 56.96 | 56.96 | 56.40 | 56.58 | 27,629 | -0.83(-1.44%) |
Sep 27, 2021 | 57.41 | 57.58 | 57.28 | 57.41 | 26,848 | -0.13(-0.23%) |
Sep 24, 2021 | 57.57 | 57.75 | 57.52 | 57.54 | 74,220 | -0.30(-0.51%) |
Sep 23, 2021 | 57.94 | 57.95 | 57.83 | 57.83 | 5,202 | +0.38(+0.66%) |
Sep 22, 2021 | 57.72 | 57.92 | 57.45 | 57.45 | 18,463 | -0.03(-0.05%) |
Sep 21, 2021 | 57.80 | 57.88 | 57.44 | 57.48 | 18,966 | +0.29(+0.51%) |
Sep 20, 2021 | 57.30 | 57.56 | 56.83 | 57.19 | 23,470 | -0.67(-1.15%) |
Sep 17, 2021 | 58.17 | 58.17 | 57.78 | 57.86 | 9,962 | -0.39(-0.68%) |
Sep 16, 2021 | 58.31 | 58.31 | 57.85 | 58.25 | 8,036 | -0.11(-0.19%) |
Sep 15, 2021 | 58.17 | 58.45 | 58.17 | 58.36 | 15,429 | +0.11(+0.18%) |
Sep 14, 2021 | 58.64 | 58.65 | 58.18 | 58.26 | 11,084 | -0.33(-0.57%) |
Sep 13, 2021 | 58.63 | 58.92 | 58.45 | 58.59 | 38,990 | +0.20(+0.34%) |
Sep 10, 2021 | 58.68 | 58.68 | 58.39 | 58.39 | 15,455 | -0.21(-0.35%) |
Sep 09, 2021 | 58.73 | 58.78 | 58.48 | 58.60 | 10,259 | -0.13(-0.22%) |
Sep 08, 2021 | 58.46 | 58.78 | 58.28 | 58.73 | 25,026 | +0.08(+0.13%) |
Sep 07, 2021 | 58.94 | 58.94 | 58.63 | 58.66 | 19,597 | -0.38(-0.64%) |
Sep 03, 2021 | 58.94 | 59.16 | 58.76 | 59.03 | 17,506 | +0.05(+0.08%) |
Sep 02, 2021 | 58.95 | 59.09 | 58.81 | 58.98 | 28,642 | +0.12(+0.21%) |
Sep 01, 2021 | 58.72 | 58.98 | 58.69 | 58.86 | 52,272 | +0.31(+0.53%) |
Aug 31, 2021 | 58.58 | 58.68 | 58.47 | 58.55 | 111,488 | +0.02(+0.03%) |
Aug 30, 2021 | 58.33 | 58.65 | 58.33 | 58.53 | 972,615 | +0.28(+0.48%) |
Aug 27, 2021 | 58.07 | 58.36 | 58.05 | 58.25 | 14,724 | +0.22(+0.37%) |
Aug 26, 2021 | 58.16 | 58.16 | 57.96 | 58.04 | 9,202 | -0.23(-0.39%) |
Aug 25, 2021 | 58.15 | 58.31 | 57.97 | 58.26 | 9,191 | -0.06(-0.09%) |
Aug 24, 2021 | 58.57 | 58.57 | 58.31 | 58.32 | 10,791 | -0.38(-0.64%) |
Aug 23, 2021 | 58.70 | 58.82 | 58.56 | 58.69 | 11,020 | +0.03(+0.05%) |
Aug 20, 2021 | 58.39 | 58.66 | 58.39 | 58.66 | 5,479 | +0.32(+0.55%) |
Aug 19, 2021 | 57.93 | 58.49 | 57.81 | 58.35 | 37,598 | +0.00(+0.00%) |
Aug 18, 2021 | 58.81 | 58.81 | 58.35 | 58.35 | 16,439 | -0.55(-0.94%) |
Aug 17, 2021 | 58.74 | 59.00 | 58.67 | 58.90 | 9,074 | -0.07(-0.11%) |
Aug 16, 2021 | 58.67 | 58.98 | 58.66 | 58.97 | 9,362 | +0.10(+0.18%) |
Aug 13, 2021 | 58.45 | 58.86 | 58.45 | 58.86 | 40,503 | +0.53(+0.90%) |
Aug 12, 2021 | 58.34 | 58.34 | 58.22 | 58.34 | 4,298 | +0.03(+0.05%) |
Aug 11, 2021 | 58.23 | 58.43 | 58.23 | 58.31 | 31,188 | +0.23(+0.40%) |
Aug 10, 2021 | 57.96 | 58.12 | 57.96 | 58.07 | 16,451 | +0.13(+0.23%) |
Aug 09, 2021 | 57.96 | 58.04 | 57.81 | 57.94 | 17,479 | +0.15(+0.27%) |
Aug 06, 2021 | 57.97 | 57.97 | 57.76 | 57.79 | 7,340 | -0.11(-0.18%) |
Aug 05, 2021 | 57.97 | 58.04 | 57.81 | 57.89 | 50,897 | +0.21(+0.36%) |
Aug 04, 2021 | 58.28 | 58.28 | 57.66 | 57.69 | 63,288 | -0.54(-0.92%) |
Aug 03, 2021 | 58.06 | 58.33 | 58.03 | 58.22 | 85,948 | +0.26(+0.45%) |
Aug 02, 2021 | 58.20 | 58.22 | 57.93 | 57.96 | 152,245 | -0.09(-0.16%) |
Jul 30, 2021 | 58.17 | 58.35 | 57.98 | 58.05 | 14,340 | -0.05(-0.08%) |
Jul 29, 2021 | 58.02 | 58.20 | 57.99 | 58.10 | 14,141 | +0.26(+0.46%) |
Jul 28, 2021 | 57.89 | 57.99 | 57.70 | 57.84 | 7,835 | -0.23(-0.39%) |
Jul 27, 2021 | 57.93 | 58.21 | 57.81 | 58.06 | 23,376 | +0.04(+0.06%) |
Jul 26, 2021 | 57.85 | 58.08 | 57.85 | 58.03 | 8,804 | -0.08(-0.13%) |
Jul 23, 2021 | 57.61 | 58.14 | 57.61 | 58.10 | 13,262 | +0.73(+1.28%) |
Jul 22, 2021 | 57.49 | 57.49 | 57.20 | 57.37 | 30,244 | -0.43(-0.75%) |
Jul 21, 2021 | 57.83 | 57.92 | 57.69 | 57.80 | 108,555 | +0.17(+0.29%) |
Jul 20, 2021 | 57.55 | 57.90 | 57.45 | 57.63 | 140,608 | +0.07(+0.11%) |
Jul 19, 2021 | 57.73 | 57.97 | 57.23 | 57.57 | 275,949 | -0.46(-0.79%) |
Jul 16, 2021 | 58.07 | 58.22 | 57.99 | 58.03 | 25,971 | +0.07(+0.11%) |
Jul 15, 2021 | 57.74 | 57.96 | 57.64 | 57.96 | 32,525 | +0.03(+0.05%) |
Jul 14, 2021 | 57.64 | 58.03 | 57.64 | 57.93 | 22,882 | +0.34(+0.59%) |
Jul 13, 2021 | 57.55 | 57.88 | 57.50 | 57.59 | 30,209 | -0.08(-0.15%) |
Jul 12, 2021 | 57.59 | 57.75 | 57.56 | 57.68 | 26,998 | +0.08(+0.15%) |
Jul 09, 2021 | 57.48 | 57.73 | 57.48 | 57.59 | 19,732 | +0.33(+0.57%) |
Jul 08, 2021 | 57.25 | 57.37 | 57.06 | 57.26 | 162,386 | -0.39(-0.68%) |
Jul 07, 2021 | 57.28 | 57.74 | 57.28 | 57.66 | 27,900 | +0.41(+0.72%) |
Jul 06, 2021 | 57.42 | 57.42 | 57.03 | 57.25 | 55,447 | -0.29(-0.51%) |
Jul 02, 2021 | 57.40 | 57.70 | 57.37 | 57.54 | 27,473 | +0.19(+0.33%) |