Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.94 | 58.93 | 57.51 | 57.79 | 6,991,613 | -0.11(-0.19%) |
Sep 29, 2021 | 58.60 | 58.60 | 57.72 | 57.90 | 5,308,868 | -0.54(-0.93%) |
Sep 28, 2021 | 59.68 | 59.78 | 58.26 | 58.44 | 6,517,663 | -0.54(-0.92%) |
Sep 27, 2021 | 58.89 | 59.65 | 58.70 | 58.98 | 8,078,835 | +1.12(+1.94%) |
Sep 24, 2021 | 57.35 | 58.23 | 57.04 | 57.86 | 4,129,744 | +0.08(+0.15%) |
Sep 23, 2021 | 56.05 | 57.89 | 55.87 | 57.78 | 6,257,274 | +1.77(+3.15%) |
Sep 22, 2021 | 54.98 | 56.78 | 54.70 | 56.01 | 8,133,730 | +1.94(+3.58%) |
Sep 21, 2021 | 54.26 | 54.56 | 52.98 | 54.07 | 4,840,352 | +0.66(+1.24%) |
Sep 20, 2021 | 53.38 | 54.51 | 52.43 | 53.41 | 7,401,646 | -1.62(-2.94%) |
Sep 17, 2021 | 55.02 | 55.66 | 54.66 | 55.03 | 8,151,772 | -0.22(-0.41%) |
Sep 16, 2021 | 55.65 | 55.83 | 54.93 | 55.25 | 4,423,804 | -0.44(-0.79%) |
Sep 15, 2021 | 54.42 | 55.79 | 54.36 | 55.69 | 7,353,966 | +1.88(+3.49%) |
Sep 14, 2021 | 55.46 | 55.48 | 53.70 | 53.81 | 5,999,699 | -0.98(-1.79%) |
Sep 13, 2021 | 53.88 | 54.82 | 53.83 | 54.79 | 6,295,128 | +1.63(+3.06%) |
Sep 10, 2021 | 54.40 | 54.44 | 52.94 | 53.17 | 5,209,880 | -0.36(-0.66%) |
Sep 09, 2021 | 52.98 | 54.36 | 52.83 | 53.52 | 5,353,337 | +0.13(+0.25%) |
Sep 08, 2021 | 55.03 | 55.39 | 53.35 | 53.39 | 7,936,416 | -1.37(-2.49%) |
Sep 07, 2021 | 54.49 | 55.83 | 54.28 | 54.76 | 5,297,310 | +0.31(+0.57%) |
Sep 03, 2021 | 53.96 | 54.68 | 53.76 | 54.45 | 5,359,095 | +0.32(+0.59%) |
Sep 02, 2021 | 54.07 | 54.85 | 53.64 | 54.13 | 5,778,606 | +0.61(+1.14%) |
Sep 01, 2021 | 55.25 | 55.54 | 53.31 | 53.52 | 6,941,141 | -1.89(-3.41%) |
Aug 31, 2021 | 54.77 | 55.93 | 54.77 | 55.41 | 6,913,128 | +0.32(+0.58%) |
Aug 30, 2021 | 56.40 | 56.54 | 55.04 | 55.09 | 6,566,506 | -1.02(-1.82%) |
Aug 27, 2021 | 54.96 | 56.59 | 54.96 | 56.11 | 7,012,564 | +1.80(+3.32%) |
Aug 26, 2021 | 54.92 | 55.06 | 54.23 | 54.31 | 5,326,174 | -0.50(-0.92%) |
Aug 25, 2021 | 54.14 | 55.35 | 53.76 | 54.81 | 5,635,509 | +0.63(+1.16%) |
Aug 24, 2021 | 53.57 | 54.56 | 53.33 | 54.19 | 4,917,125 | +1.07(+2.01%) |
Aug 23, 2021 | 52.30 | 53.27 | 52.16 | 53.12 | 4,812,792 | +1.92(+3.74%) |
Aug 20, 2021 | 50.15 | 51.33 | 49.99 | 51.20 | 6,379,364 | +0.50(+1.00%) |
Aug 19, 2021 | 51.83 | 52.28 | 50.06 | 50.70 | 8,755,921 | -1.92(-3.64%) |
Aug 18, 2021 | 53.27 | 54.07 | 52.55 | 52.62 | 4,721,149 | -0.77(-1.44%) |
Aug 17, 2021 | 53.68 | 54.48 | 53.04 | 53.38 | 6,192,130 | -0.65(-1.21%) |
Aug 16, 2021 | 53.97 | 54.59 | 53.57 | 54.04 | 6,085,831 | -0.71(-1.30%) |
Aug 13, 2021 | 55.15 | 55.45 | 54.69 | 54.75 | 3,932,327 | -0.36(-0.66%) |
Aug 12, 2021 | 54.56 | 55.15 | 54.09 | 55.11 | 5,346,838 | +0.37(+0.68%) |
Aug 11, 2021 | 53.96 | 54.81 | 53.76 | 54.74 | 5,246,580 | +0.61(+1.13%) |
Aug 10, 2021 | 53.41 | 54.30 | 53.19 | 54.13 | 6,537,841 | +1.17(+2.20%) |
Aug 09, 2021 | 52.32 | 53.57 | 52.25 | 52.96 | 5,889,727 | -0.18(-0.33%) |
Aug 06, 2021 | 53.07 | 53.47 | 52.25 | 53.14 | 6,863,053 | +0.85(+1.63%) |
Aug 05, 2021 | 51.06 | 53.07 | 50.93 | 52.29 | 7,738,862 | +1.95(+3.88%) |
Aug 04, 2021 | 50.68 | 51.76 | 50.15 | 50.33 | 6,609,696 | -1.44(-2.79%) |
Aug 03, 2021 | 50.24 | 51.79 | 49.67 | 51.78 | 5,285,674 | +1.37(+2.72%) |
Aug 02, 2021 | 51.18 | 52.21 | 50.20 | 50.41 | 5,681,239 | -0.70(-1.38%) |
Jul 30, 2021 | 51.37 | 51.92 | 50.70 | 51.11 | 3,935,190 | -0.66(-1.27%) |
Jul 29, 2021 | 51.94 | 52.26 | 51.34 | 51.77 | 3,468,874 | +0.60(+1.18%) |
Jul 28, 2021 | 50.58 | 51.66 | 50.11 | 51.17 | 3,453,418 | +0.87(+1.73%) |
Jul 27, 2021 | 49.97 | 50.43 | 49.62 | 50.30 | 3,916,938 | -0.30(-0.59%) |
Jul 26, 2021 | 49.83 | 50.67 | 49.83 | 50.59 | 4,265,540 | +1.14(+2.30%) |
Jul 23, 2021 | 49.24 | 49.71 | 48.72 | 49.46 | 3,304,159 | +0.04(+0.07%) |
Jul 22, 2021 | 49.82 | 49.82 | 48.86 | 49.42 | 3,434,733 | -0.64(-1.28%) |
Jul 21, 2021 | 49.02 | 50.46 | 48.99 | 50.06 | 6,264,957 | +1.81(+3.76%) |
Jul 20, 2021 | 47.27 | 48.38 | 46.71 | 48.24 | 6,119,940 | +1.15(+2.44%) |
Jul 19, 2021 | 47.41 | 47.94 | 46.46 | 47.10 | 11,652,739 | -2.20(-4.47%) |
Jul 16, 2021 | 50.60 | 50.75 | 49.19 | 49.30 | 7,307,323 | -0.92(-1.82%) |
Jul 15, 2021 | 50.54 | 51.07 | 50.00 | 50.21 | 7,939,625 | -0.81(-1.58%) |
Jul 14, 2021 | 52.96 | 53.54 | 50.92 | 51.02 | 8,425,505 | -2.11(-3.97%) |
Jul 13, 2021 | 53.66 | 53.83 | 52.91 | 53.13 | 5,332,835 | -0.86(-1.59%) |
Jul 12, 2021 | 53.82 | 54.77 | 53.33 | 53.99 | 5,340,909 | -0.32(-0.60%) |
Jul 09, 2021 | 53.75 | 54.38 | 52.93 | 54.31 | 6,240,453 | +1.14(+2.14%) |
Jul 08, 2021 | 52.53 | 53.60 | 52.18 | 53.18 | 7,452,697 | -0.46(-0.86%) |
Jul 07, 2021 | 54.43 | 54.78 | 53.06 | 53.64 | 4,522,934 | -0.94(-1.73%) |
Jul 06, 2021 | 56.29 | 56.44 | 54.43 | 54.58 | 10,162,524 | -1.94(-3.44%) |
Jul 02, 2021 | 56.93 | 56.93 | 55.89 | 56.53 | 4,659,066 | -0.19(-0.33%) |