Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.28 | 56.86 | 53.99 | 56.84 | 4,387,840 | +1.94(+3.54%) |
Sep 29, 2021 | 54.57 | 55.09 | 53.89 | 54.89 | 3,228,626 | -0.19(-0.35%) |
Sep 28, 2021 | 53.05 | 55.41 | 52.92 | 55.09 | 4,763,203 | +3.14(+6.05%) |
Sep 27, 2021 | 51.95 | 52.26 | 51.52 | 51.95 | 2,162,522 | +0.42(+0.82%) |
Sep 24, 2021 | 52.43 | 52.51 | 51.30 | 51.52 | 2,678,825 | -0.29(-0.56%) |
Sep 23, 2021 | 53.05 | 53.14 | 51.20 | 51.82 | 3,950,747 | -1.98(-3.67%) |
Sep 22, 2021 | 54.44 | 54.86 | 52.95 | 53.79 | 3,568,008 | -1.56(-2.81%) |
Sep 21, 2021 | 54.31 | 55.64 | 53.79 | 55.35 | 3,834,723 | +0.06(+0.12%) |
Sep 20, 2021 | 54.99 | 57.10 | 54.35 | 55.28 | 5,885,875 | +2.75(+5.24%) |
Sep 17, 2021 | 51.39 | 52.76 | 51.28 | 52.53 | 4,541,048 | +1.39(+2.72%) |
Sep 16, 2021 | 51.10 | 52.20 | 50.75 | 51.14 | 2,271,336 | +0.29(+0.57%) |
Sep 15, 2021 | 52.08 | 52.46 | 50.71 | 50.84 | 3,307,990 | -1.30(-2.49%) |
Sep 14, 2021 | 50.81 | 52.53 | 50.78 | 52.14 | 2,902,355 | +0.81(+1.58%) |
Sep 13, 2021 | 50.68 | 52.24 | 50.56 | 51.33 | 4,043,293 | -0.36(-0.69%) |
Sep 10, 2021 | 49.87 | 51.82 | 49.71 | 51.69 | 3,617,824 | +1.07(+2.11%) |
Sep 09, 2021 | 50.07 | 50.65 | 49.39 | 50.62 | 2,806,181 | +0.65(+1.30%) |
Sep 08, 2021 | 49.97 | 50.61 | 49.68 | 49.97 | 2,612,564 | +0.26(+0.52%) |
Sep 07, 2021 | 49.39 | 49.99 | 49.32 | 49.71 | 1,549,876 | +0.52(+1.05%) |
Sep 03, 2021 | 49.55 | 49.71 | 49.06 | 49.19 | 1,596,169 | +0.00(+0.00%) |
Sep 02, 2021 | 49.16 | 49.61 | 48.90 | 49.19 | 1,166,178 | -0.42(-0.85%) |
Sep 01, 2021 | 49.39 | 49.74 | 49.22 | 49.61 | 1,128,812 | -0.03(-0.07%) |
Aug 31, 2021 | 49.61 | 49.94 | 49.42 | 49.65 | 1,142,234 | +0.16(+0.33%) |
Aug 30, 2021 | 49.94 | 50.03 | 49.22 | 49.48 | 1,822,846 | -0.71(-1.42%) |
Aug 27, 2021 | 51.23 | 51.30 | 50.05 | 50.20 | 3,491,363 | -1.36(-2.64%) |
Aug 26, 2021 | 50.75 | 51.59 | 50.68 | 51.56 | 1,985,300 | +0.87(+1.73%) |
Aug 25, 2021 | 50.94 | 51.07 | 50.49 | 50.68 | 1,262,984 | -0.26(-0.51%) |
Aug 24, 2021 | 50.97 | 51.17 | 50.78 | 50.94 | 979,036 | -0.23(-0.44%) |
Aug 23, 2021 | 51.98 | 52.01 | 50.88 | 51.17 | 2,822,837 | -1.49(-2.83%) |
Aug 20, 2021 | 53.76 | 53.95 | 52.50 | 52.66 | 3,886,767 | -1.30(-2.40%) |
Aug 19, 2021 | 55.25 | 55.32 | 53.44 | 53.95 | 3,811,952 | -0.23(-0.42%) |
Aug 18, 2021 | 52.89 | 54.25 | 52.24 | 54.18 | 2,415,056 | +1.78(+3.40%) |
Aug 17, 2021 | 52.33 | 53.53 | 52.11 | 52.40 | 3,809,954 | +0.97(+1.89%) |
Aug 16, 2021 | 52.33 | 52.85 | 51.39 | 51.43 | 2,506,091 | -0.45(-0.87%) |
Aug 13, 2021 | 51.95 | 52.08 | 51.82 | 51.88 | 1,720,394 | -0.19(-0.37%) |
Aug 12, 2021 | 52.66 | 52.95 | 52.04 | 52.08 | 1,433,630 | -0.49(-0.92%) |
Aug 11, 2021 | 52.56 | 52.98 | 52.53 | 52.56 | 1,019,663 | -0.36(-0.67%) |
Aug 10, 2021 | 53.05 | 53.24 | 52.66 | 52.92 | 1,418,659 | -0.26(-0.49%) |
Aug 09, 2021 | 53.08 | 53.44 | 52.92 | 53.18 | 1,303,320 | +0.19(+0.37%) |
Aug 06, 2021 | 53.11 | 53.27 | 52.85 | 52.98 | 1,067,439 | -0.36(-0.67%) |
Aug 05, 2021 | 53.89 | 53.99 | 53.26 | 53.34 | 1,101,159 | -0.94(-1.73%) |
Aug 04, 2021 | 53.99 | 54.41 | 53.79 | 54.28 | 1,233,607 | +0.78(+1.45%) |
Aug 03, 2021 | 54.60 | 55.44 | 53.53 | 53.50 | 3,335,076 | -1.43(-2.60%) |
Aug 02, 2021 | 53.86 | 54.99 | 53.63 | 54.93 | 2,799,621 | +0.42(+0.77%) |
Jul 30, 2021 | 54.80 | 54.80 | 53.95 | 54.51 | 2,143,899 | +0.75(+1.39%) |
Jul 29, 2021 | 54.05 | 54.08 | 53.34 | 53.76 | 1,723,660 | -0.68(-1.25%) |
Jul 28, 2021 | 54.15 | 54.98 | 53.88 | 54.44 | 1,704,657 | +0.13(+0.24%) |
Jul 27, 2021 | 54.08 | 55.47 | 54.05 | 54.31 | 3,402,158 | +0.65(+1.21%) |
Jul 26, 2021 | 54.28 | 54.28 | 53.63 | 53.66 | 1,542,877 | -0.42(-0.78%) |
Jul 23, 2021 | 54.96 | 55.25 | 53.91 | 54.08 | 2,531,357 | -1.69(-3.02%) |
Jul 22, 2021 | 56.03 | 56.45 | 55.67 | 55.77 | 2,290,598 | -0.29(-0.52%) |
Jul 21, 2021 | 56.97 | 57.07 | 56.06 | 56.06 | 2,258,388 | -1.39(-2.43%) |
Jul 20, 2021 | 59.82 | 60.14 | 56.94 | 57.45 | 3,713,600 | -2.66(-4.42%) |
Jul 19, 2021 | 59.66 | 61.29 | 59.42 | 60.11 | 5,691,626 | +2.62(+4.57%) |
Jul 16, 2021 | 55.80 | 57.73 | 55.74 | 57.49 | 4,007,329 | +1.26(+2.25%) |
Jul 15, 2021 | 56.26 | 57.00 | 55.93 | 56.22 | 2,916,191 | +0.55(+0.99%) |
Jul 14, 2021 | 55.25 | 56.19 | 55.02 | 55.67 | 2,218,759 | -0.19(-0.35%) |
Jul 13, 2021 | 55.64 | 56.03 | 55.06 | 55.87 | 2,327,606 | +0.55(+1.00%) |
Jul 12, 2021 | 55.96 | 56.18 | 55.25 | 55.32 | 1,306,882 | -0.71(-1.27%) |
Jul 09, 2021 | 57.20 | 57.26 | 55.87 | 56.03 | 3,321,583 | -1.75(-3.03%) |
Jul 08, 2021 | 58.69 | 59.14 | 57.49 | 57.78 | 3,890,197 | +1.36(+2.41%) |
Jul 07, 2021 | 56.77 | 57.62 | 56.32 | 56.42 | 2,026,137 | -0.62(-1.08%) |
Jul 06, 2021 | 56.74 | 58.20 | 56.61 | 57.03 | 1,886,964 | +0.32(+0.57%) |
Jul 02, 2021 | 57.58 | 57.71 | 56.64 | 56.71 | 2,026,678 | -1.30(-2.23%) |