Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.22 | 57.77 | 56.12 | 56.14 | 3,363,309 | -0.32(-0.56%) |
Sep 29, 2021 | 56.68 | 56.87 | 56.06 | 56.45 | 3,052,091 | -0.43(-0.76%) |
Sep 28, 2021 | 56.65 | 57.17 | 56.53 | 56.89 | 3,881,704 | +0.20(+0.36%) |
Sep 27, 2021 | 56.04 | 56.85 | 56.04 | 56.69 | 3,975,923 | +0.52(+0.93%) |
Sep 24, 2021 | 54.97 | 56.41 | 54.96 | 56.16 | 5,249,235 | +1.64(+3.01%) |
Sep 23, 2021 | 52.99 | 54.62 | 52.98 | 54.52 | 6,377,450 | +1.95(+3.71%) |
Sep 22, 2021 | 52.70 | 53.44 | 52.31 | 52.57 | 5,156,364 | +0.26(+0.50%) |
Sep 21, 2021 | 52.07 | 53.03 | 51.97 | 52.31 | 3,752,005 | +0.57(+1.10%) |
Sep 20, 2021 | 51.81 | 52.19 | 50.75 | 51.74 | 3,693,035 | -1.25(-2.35%) |
Sep 17, 2021 | 53.64 | 54.00 | 52.99 | 52.99 | 4,967,789 | -0.80(-1.49%) |
Sep 16, 2021 | 54.76 | 54.92 | 53.30 | 53.79 | 4,758,052 | -1.85(-3.33%) |
Sep 15, 2021 | 56.13 | 56.87 | 55.07 | 55.64 | 4,469,274 | -3.50(-5.91%) |
Sep 14, 2021 | 59.66 | 59.69 | 58.91 | 59.14 | 1,208,128 | -0.70(-1.16%) |
Sep 13, 2021 | 59.12 | 59.88 | 58.87 | 59.84 | 1,535,576 | +0.61(+1.03%) |
Sep 10, 2021 | 59.91 | 60.35 | 59.18 | 59.23 | 2,266,427 | -0.15(-0.26%) |
Sep 09, 2021 | 59.11 | 59.94 | 59.11 | 59.38 | 2,366,613 | -0.11(-0.18%) |
Sep 08, 2021 | 59.99 | 60.24 | 58.39 | 59.49 | 2,584,719 | -0.86(-1.42%) |
Sep 07, 2021 | 60.79 | 61.29 | 60.16 | 60.35 | 2,123,081 | -0.03(-0.05%) |
Sep 03, 2021 | 60.66 | 61.19 | 60.24 | 60.38 | 1,433,039 | +0.07(+0.11%) |
Sep 02, 2021 | 60.16 | 60.64 | 60.02 | 60.31 | 1,669,499 | +0.34(+0.56%) |
Sep 01, 2021 | 59.65 | 60.65 | 59.65 | 59.97 | 2,227,600 | +0.50(+0.84%) |
Aug 31, 2021 | 59.09 | 59.97 | 58.96 | 59.47 | 4,154,279 | +0.98(+1.67%) |
Aug 30, 2021 | 58.40 | 58.85 | 58.14 | 58.49 | 2,312,659 | +0.18(+0.31%) |
Aug 27, 2021 | 58.03 | 58.44 | 57.67 | 58.31 | 1,328,446 | +0.06(+0.10%) |
Aug 26, 2021 | 59.11 | 59.46 | 58.12 | 58.25 | 2,378,762 | -0.83(-1.41%) |
Aug 25, 2021 | 58.65 | 59.31 | 58.43 | 59.08 | 1,983,767 | +0.14(+0.25%) |
Aug 24, 2021 | 58.39 | 59.23 | 58.35 | 58.94 | 3,073,129 | +0.92(+1.58%) |
Aug 23, 2021 | 57.52 | 58.23 | 57.34 | 58.02 | 2,400,081 | +0.97(+1.71%) |
Aug 20, 2021 | 56.72 | 57.18 | 56.57 | 57.05 | 1,599,857 | +0.20(+0.36%) |
Aug 19, 2021 | 56.48 | 57.21 | 56.25 | 56.84 | 2,066,313 | -0.16(-0.29%) |
Aug 18, 2021 | 58.35 | 58.71 | 56.91 | 57.01 | 2,920,306 | -1.11(-1.91%) |
Aug 17, 2021 | 57.85 | 58.14 | 56.82 | 58.12 | 3,768,599 | -0.47(-0.81%) |
Aug 16, 2021 | 59.15 | 59.34 | 58.44 | 58.59 | 1,473,217 | -0.74(-1.25%) |
Aug 13, 2021 | 58.74 | 59.55 | 58.74 | 59.33 | 1,846,916 | +0.38(+0.64%) |
Aug 12, 2021 | 58.56 | 59.00 | 58.15 | 58.95 | 1,004,814 | -0.13(-0.21%) |
Aug 11, 2021 | 58.91 | 59.31 | 58.72 | 59.08 | 1,627,004 | +0.17(+0.29%) |
Aug 10, 2021 | 59.30 | 59.37 | 58.49 | 58.91 | 3,003,459 | -0.24(-0.41%) |
Aug 09, 2021 | 59.54 | 59.73 | 58.96 | 59.15 | 1,464,295 | -0.38(-0.63%) |
Aug 06, 2021 | 59.51 | 59.88 | 59.34 | 59.52 | 1,629,305 | +0.20(+0.34%) |
Aug 05, 2021 | 60.25 | 60.25 | 59.14 | 59.32 | 1,949,721 | -0.91(-1.50%) |
Aug 04, 2021 | 59.54 | 60.31 | 59.30 | 60.23 | 2,659,713 | +0.99(+1.68%) |
Aug 03, 2021 | 59.99 | 59.99 | 58.65 | 59.23 | 3,835,336 | -0.42(-0.71%) |
Aug 02, 2021 | 60.17 | 60.48 | 58.73 | 59.66 | 3,953,996 | -0.30(-0.50%) |
Jul 30, 2021 | 59.47 | 60.37 | 59.47 | 59.96 | 2,390,919 | -0.20(-0.34%) |
Jul 29, 2021 | 59.10 | 60.41 | 58.38 | 60.16 | 3,187,031 | +0.03(+0.05%) |
Jul 28, 2021 | 60.20 | 61.16 | 59.77 | 60.13 | 3,292,460 | +1.08(+1.83%) |
Jul 27, 2021 | 59.10 | 59.47 | 57.70 | 59.05 | 5,847,646 | -3.12(-5.02%) |
Jul 26, 2021 | 63.09 | 63.54 | 61.97 | 62.18 | 2,632,887 | -1.61(-2.52%) |
Jul 23, 2021 | 63.01 | 63.88 | 62.79 | 63.79 | 1,544,448 | +0.41(+0.65%) |
Jul 22, 2021 | 62.98 | 63.72 | 62.81 | 63.37 | 1,188,551 | +0.52(+0.83%) |
Jul 21, 2021 | 62.50 | 63.31 | 62.22 | 62.85 | 1,218,801 | +0.53(+0.85%) |
Jul 20, 2021 | 61.79 | 62.53 | 61.50 | 62.32 | 1,687,162 | +0.83(+1.35%) |
Jul 19, 2021 | 61.81 | 62.18 | 61.01 | 61.49 | 1,552,794 | -0.89(-1.42%) |
Jul 16, 2021 | 63.34 | 63.59 | 62.35 | 62.38 | 1,283,643 | -0.58(-0.92%) |
Jul 15, 2021 | 62.62 | 63.23 | 62.45 | 62.96 | 1,105,738 | +0.32(+0.51%) |
Jul 14, 2021 | 63.15 | 63.44 | 62.41 | 62.64 | 1,792,404 | -0.36(-0.57%) |
Jul 13, 2021 | 63.38 | 63.67 | 62.98 | 62.99 | 1,283,202 | -0.19(-0.31%) |
Jul 12, 2021 | 62.98 | 63.42 | 62.86 | 63.19 | 1,346,077 | +0.17(+0.28%) |
Jul 09, 2021 | 63.47 | 63.49 | 62.96 | 63.01 | 1,898,002 | -0.03(-0.05%) |
Jul 08, 2021 | 63.21 | 63.62 | 62.78 | 63.04 | 1,814,154 | -1.16(-1.80%) |
Jul 07, 2021 | 63.83 | 64.51 | 63.63 | 64.20 | 1,640,841 | +0.01(+0.01%) |
Jul 06, 2021 | 63.61 | 64.23 | 63.31 | 64.19 | 1,598,154 | +0.28(+0.44%) |
Jul 02, 2021 | 63.73 | 64.13 | 63.58 | 63.91 | 1,356,915 | +0.27(+0.42%) |