Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.87 | 53.52 | 52.17 | 52.64 | 6,412,708 | -0.13(-0.25%) |
Sep 29, 2021 | 52.16 | 53.43 | 51.93 | 52.77 | 2,239,232 | +0.61(+1.16%) |
Sep 28, 2021 | 52.90 | 53.25 | 51.84 | 52.17 | 1,689,929 | -1.00(-1.89%) |
Sep 27, 2021 | 52.96 | 53.71 | 52.89 | 53.17 | 1,494,269 | +0.03(+0.05%) |
Sep 24, 2021 | 53.57 | 53.82 | 53.10 | 53.14 | 1,365,616 | -0.56(-1.04%) |
Sep 23, 2021 | 53.55 | 54.26 | 53.50 | 53.70 | 1,944,350 | +0.15(+0.28%) |
Sep 22, 2021 | 53.55 | 54.12 | 53.48 | 53.55 | 1,503,220 | +0.27(+0.52%) |
Sep 21, 2021 | 53.90 | 54.06 | 53.15 | 53.27 | 2,053,625 | -0.56(-1.04%) |
Sep 20, 2021 | 53.70 | 53.97 | 53.15 | 53.83 | 2,292,139 | -0.40(-0.73%) |
Sep 17, 2021 | 54.56 | 54.85 | 54.04 | 54.23 | 4,356,431 | -0.86(-1.57%) |
Sep 16, 2021 | 55.32 | 55.74 | 55.07 | 55.09 | 2,076,723 | -0.31(-0.56%) |
Sep 15, 2021 | 55.78 | 56.17 | 55.37 | 55.41 | 1,867,304 | -0.46(-0.83%) |
Sep 14, 2021 | 56.56 | 56.69 | 55.83 | 55.87 | 2,113,766 | -0.85(-1.50%) |
Sep 13, 2021 | 57.06 | 57.52 | 56.56 | 56.72 | 2,030,628 | +0.30(+0.54%) |
Sep 10, 2021 | 56.51 | 56.87 | 56.23 | 56.42 | 2,026,600 | +0.09(+0.17%) |
Sep 09, 2021 | 55.41 | 57.20 | 55.36 | 56.33 | 3,219,349 | +1.19(+2.17%) |
Sep 08, 2021 | 55.61 | 55.79 | 54.90 | 55.13 | 2,855,629 | -0.79(-1.41%) |
Sep 07, 2021 | 57.30 | 57.47 | 55.91 | 55.92 | 2,036,677 | -2.07(-3.56%) |
Sep 03, 2021 | 58.22 | 58.35 | 57.62 | 57.98 | 1,171,441 | -0.55(-0.94%) |
Sep 02, 2021 | 58.28 | 58.54 | 58.02 | 58.53 | 934,349 | +0.51(+0.88%) |
Sep 01, 2021 | 57.50 | 58.20 | 57.00 | 58.02 | 1,594,557 | +0.48(+0.84%) |
Aug 31, 2021 | 58.74 | 58.85 | 57.34 | 57.54 | 2,556,427 | -1.13(-1.92%) |
Aug 30, 2021 | 58.78 | 59.04 | 58.66 | 58.67 | 1,249,944 | -0.08(-0.13%) |
Aug 27, 2021 | 58.78 | 59.13 | 58.60 | 58.74 | 980,107 | +0.27(+0.45%) |
Aug 26, 2021 | 58.65 | 58.73 | 58.14 | 58.48 | 1,136,505 | -0.20(-0.34%) |
Aug 25, 2021 | 58.05 | 58.81 | 57.96 | 58.67 | 1,632,326 | +0.68(+1.18%) |
Aug 24, 2021 | 57.75 | 58.25 | 57.59 | 57.99 | 1,003,734 | +0.32(+0.56%) |
Aug 23, 2021 | 57.76 | 57.82 | 56.98 | 57.67 | 1,332,122 | +0.12(+0.21%) |
Aug 20, 2021 | 57.03 | 57.69 | 56.84 | 57.55 | 1,435,868 | +0.70(+1.23%) |
Aug 19, 2021 | 56.26 | 57.12 | 56.04 | 56.85 | 1,395,280 | +0.08(+0.13%) |
Aug 18, 2021 | 57.81 | 58.32 | 56.72 | 56.77 | 2,444,771 | -1.34(-2.30%) |
Aug 17, 2021 | 58.99 | 59.23 | 57.69 | 58.11 | 2,054,474 | -1.53(-2.56%) |
Aug 16, 2021 | 59.21 | 59.84 | 58.96 | 59.63 | 1,235,306 | +0.31(+0.53%) |
Aug 13, 2021 | 59.09 | 59.65 | 59.04 | 59.32 | 2,247,637 | +0.38(+0.64%) |
Aug 12, 2021 | 58.53 | 59.02 | 58.26 | 58.94 | 1,878,330 | +0.46(+0.79%) |
Aug 11, 2021 | 57.06 | 58.48 | 56.90 | 58.48 | 2,639,615 | +1.85(+3.27%) |
Aug 10, 2021 | 55.97 | 56.74 | 55.86 | 56.63 | 2,403,600 | +0.76(+1.37%) |
Aug 09, 2021 | 56.79 | 56.81 | 55.81 | 55.87 | 1,495,039 | -1.18(-2.07%) |
Aug 06, 2021 | 57.34 | 57.75 | 56.94 | 57.05 | 1,751,129 | -0.06(-0.10%) |
Aug 05, 2021 | 56.94 | 57.29 | 56.77 | 57.10 | 1,403,175 | +0.51(+0.90%) |
Aug 04, 2021 | 56.65 | 57.06 | 56.30 | 56.59 | 1,581,786 | -0.36(-0.63%) |
Aug 03, 2021 | 56.11 | 57.30 | 55.94 | 56.95 | 2,533,583 | +0.93(+1.67%) |
Aug 02, 2021 | 56.45 | 56.96 | 55.98 | 56.02 | 1,935,158 | -0.35(-0.62%) |
Jul 30, 2021 | 55.41 | 56.63 | 55.11 | 56.37 | 3,333,400 | +0.99(+1.79%) |
Jul 29, 2021 | 56.99 | 57.13 | 54.84 | 55.38 | 3,553,003 | -0.93(-1.66%) |
Jul 28, 2021 | 56.36 | 56.69 | 55.80 | 56.31 | 2,284,560 | -0.06(-0.10%) |
Jul 27, 2021 | 55.62 | 56.41 | 55.11 | 56.37 | 1,967,401 | +0.37(+0.66%) |
Jul 26, 2021 | 56.41 | 56.53 | 55.76 | 56.00 | 1,606,642 | -0.43(-0.77%) |
Jul 23, 2021 | 55.97 | 56.53 | 55.84 | 56.43 | 1,237,891 | +0.78(+1.41%) |
Jul 22, 2021 | 56.25 | 56.25 | 55.59 | 55.65 | 1,567,149 | -0.52(-0.92%) |
Jul 21, 2021 | 55.97 | 56.56 | 55.92 | 56.17 | 1,347,129 | +0.35(+0.63%) |
Jul 20, 2021 | 56.05 | 56.15 | 55.35 | 55.82 | 2,454,200 | +0.05(+0.08%) |
Jul 19, 2021 | 55.04 | 55.96 | 54.90 | 55.77 | 2,799,545 | -0.06(-0.10%) |
Jul 16, 2021 | 55.58 | 56.43 | 55.45 | 55.83 | 1,851,966 | +0.53(+0.96%) |
Jul 15, 2021 | 54.66 | 55.59 | 54.59 | 55.30 | 1,911,448 | +0.12(+0.22%) |
Jul 14, 2021 | 55.02 | 55.38 | 54.56 | 55.18 | 2,010,400 | +0.09(+0.15%) |
Jul 13, 2021 | 55.43 | 55.47 | 54.94 | 55.09 | 1,766,442 | -0.28(-0.51%) |
Jul 12, 2021 | 55.10 | 55.55 | 54.76 | 55.38 | 1,768,559 | +0.20(+0.36%) |
Jul 09, 2021 | 54.87 | 55.26 | 54.63 | 55.18 | 1,762,214 | +0.89(+1.63%) |
Jul 08, 2021 | 54.53 | 54.65 | 53.74 | 54.29 | 2,508,468 | -0.90(-1.63%) |
Jul 07, 2021 | 53.37 | 55.37 | 53.17 | 55.19 | 3,276,152 | +0.48(+0.88%) |
Jul 06, 2021 | 55.52 | 55.63 | 54.36 | 54.70 | 2,248,548 | -0.74(-1.33%) |
Jul 02, 2021 | 55.50 | 55.94 | 55.35 | 55.44 | 1,534,442 | -0.09(-0.15%) |