Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.09 | 55.14 | 54.72 | 54.54 | 581,435 | -0.46(-0.84%) |
Sep 29, 2021 | 55.15 | 55.15 | 54.99 | 55.00 | 192,745 | -0.15(-0.27%) |
Sep 28, 2021 | 55.06 | 55.25 | 55.06 | 55.15 | 205,441 | +0.01(+0.02%) |
Sep 27, 2021 | 54.96 | 55.22 | 54.96 | 55.14 | 353,224 | +0.16(+0.29%) |
Sep 24, 2021 | 55.07 | 55.10 | 54.98 | 54.98 | 189,375 | -0.12(-0.22%) |
Sep 23, 2021 | 54.96 | 55.14 | 54.95 | 55.10 | 281,407 | +0.27(+0.49%) |
Sep 22, 2021 | 54.97 | 55.06 | 54.85 | 54.83 | 316,879 | -0.07(-0.13%) |
Sep 21, 2021 | 54.91 | 55.04 | 54.90 | 54.90 | 290,432 | -0.01(-0.02%) |
Sep 20, 2021 | 54.85 | 55.00 | 54.81 | 54.91 | 454,270 | +0.07(+0.13%) |
Sep 17, 2021 | 55.00 | 55.10 | 54.82 | 54.84 | 1,000,093 | -0.24(-0.44%) |
Sep 16, 2021 | 55.01 | 55.10 | 54.97 | 55.08 | 288,701 | +0.05(+0.09%) |
Sep 15, 2021 | 54.95 | 55.05 | 54.86 | 55.03 | 283,721 | +0.07(+0.13%) |
Sep 14, 2021 | 55.03 | 55.03 | 54.90 | 54.96 | 403,720 | +0.01(+0.02%) |
Sep 13, 2021 | 55.00 | 55.04 | 54.95 | 54.95 | 340,513 | -0.03(-0.05%) |
Sep 10, 2021 | 54.95 | 55.07 | 54.95 | 54.98 | 258,212 | +0.07(+0.13%) |
Sep 09, 2021 | 54.98 | 55.07 | 54.91 | 54.91 | 218,024 | -0.06(-0.11%) |
Sep 08, 2021 | 55.01 | 55.09 | 54.95 | 54.97 | 265,248 | -0.04(-0.07%) |
Sep 07, 2021 | 55.03 | 55.09 | 54.98 | 55.01 | 231,686 | -0.02(-0.04%) |
Sep 03, 2021 | 54.95 | 55.13 | 54.92 | 55.03 | 336,084 | +0.04(+0.07%) |
Sep 02, 2021 | 54.95 | 55.05 | 54.87 | 54.99 | 281,874 | +0.04(+0.07%) |
Sep 01, 2021 | 54.83 | 54.98 | 54.83 | 54.95 | 403,470 | +0.12(+0.22%) |
Aug 31, 2021 | 54.76 | 54.99 | 54.76 | 54.83 | 403,670 | +0.07(+0.13%) |
Aug 30, 2021 | 54.74 | 54.92 | 54.67 | 54.76 | 403,963 | -0.14(-0.26%) |
Aug 27, 2021 | 54.75 | 54.90 | 54.75 | 54.90 | 260,489 | +0.12(+0.22%) |
Aug 26, 2021 | 54.78 | 54.87 | 54.75 | 54.78 | 265,586 | -0.02(-0.04%) |
Aug 25, 2021 | 54.84 | 54.91 | 54.71 | 54.80 | 422,845 | +0.05(+0.09%) |
Aug 24, 2021 | 54.75 | 54.84 | 54.72 | 54.75 | 396,733 | -0.03(-0.05%) |
Aug 23, 2021 | 54.79 | 54.85 | 54.73 | 54.78 | 227,384 | +0.04(+0.07%) |
Aug 20, 2021 | 54.59 | 54.85 | 54.59 | 54.74 | 437,794 | -0.10(-0.18%) |
Aug 19, 2021 | 54.60 | 54.87 | 54.54 | 54.84 | 634,171 | +0.08(+0.15%) |
Aug 18, 2021 | 54.60 | 54.90 | 54.60 | 54.76 | 323,748 | +0.00(+0.00%) |
Aug 17, 2021 | 54.55 | 54.76 | 54.44 | 54.76 | 1,004,570 | +0.20(+0.37%) |
Aug 16, 2021 | 54.71 | 54.76 | 54.53 | 54.56 | 565,564 | -0.23(-0.42%) |
Aug 13, 2021 | 54.79 | 54.84 | 54.73 | 54.79 | 201,642 | +0.04(+0.07%) |
Aug 12, 2021 | 54.73 | 54.80 | 54.67 | 54.75 | 410,221 | +0.00(+0.00%) |
Aug 11, 2021 | 54.75 | 54.84 | 54.72 | 54.75 | 375,877 | -0.03(-0.05%) |
Aug 10, 2021 | 54.70 | 54.85 | 54.68 | 54.78 | 300,881 | +0.11(+0.20%) |
Aug 09, 2021 | 54.70 | 54.77 | 54.65 | 54.67 | 268,334 | -0.02(-0.04%) |
Aug 06, 2021 | 54.76 | 54.98 | 54.66 | 54.69 | 506,691 | +0.00(+0.00%) |
Aug 05, 2021 | 54.70 | 54.80 | 54.61 | 54.69 | 432,505 | +0.08(+0.15%) |
Aug 04, 2021 | 54.90 | 54.97 | 54.49 | 54.61 | 650,769 | -0.27(-0.49%) |
Aug 03, 2021 | 54.89 | 55.02 | 54.85 | 54.88 | 438,046 | +0.02(+0.04%) |
Aug 02, 2021 | 54.95 | 55.04 | 54.85 | 54.86 | 596,858 | -0.05(-0.09%) |
Jul 30, 2021 | 54.85 | 55.10 | 54.85 | 54.91 | 555,656 | -0.04(-0.07%) |
Jul 29, 2021 | 55.06 | 55.14 | 54.94 | 54.95 | 348,702 | +0.00(+0.00%) |
Jul 28, 2021 | 55.02 | 55.04 | 54.95 | 54.95 | 325,935 | -0.05(-0.09%) |
Jul 27, 2021 | 54.95 | 55.15 | 54.95 | 55.00 | 302,621 | +0.01(+0.02%) |
Jul 26, 2021 | 55.10 | 55.18 | 54.99 | 54.99 | 357,762 | -0.04(-0.07%) |
Jul 23, 2021 | 55.14 | 55.19 | 55.00 | 55.03 | 450,024 | -0.09(-0.16%) |
Jul 22, 2021 | 54.98 | 55.17 | 54.91 | 55.12 | 513,810 | +0.14(+0.25%) |
Jul 21, 2021 | 54.87 | 55.02 | 54.80 | 54.98 | 668,118 | +0.20(+0.37%) |
Jul 20, 2021 | 54.70 | 55.01 | 54.65 | 54.78 | 631,358 | +0.09(+0.16%) |
Jul 19, 2021 | 54.71 | 54.78 | 54.58 | 54.69 | 991,114 | -0.06(-0.11%) |
Jul 16, 2021 | 54.74 | 54.77 | 54.69 | 54.75 | 801,706 | +0.06(+0.11%) |
Jul 15, 2021 | 54.61 | 54.83 | 54.60 | 54.69 | 534,606 | +0.04(+0.07%) |
Jul 14, 2021 | 54.64 | 54.73 | 54.60 | 54.65 | 334,855 | +0.04(+0.07%) |
Jul 13, 2021 | 54.75 | 54.83 | 54.55 | 54.61 | 915,859 | -0.19(-0.35%) |
Jul 12, 2021 | 54.73 | 54.86 | 54.70 | 54.80 | 545,925 | +0.07(+0.13%) |
Jul 09, 2021 | 54.89 | 55.03 | 54.71 | 54.73 | 411,818 | -0.14(-0.26%) |
Jul 08, 2021 | 54.75 | 54.91 | 54.75 | 54.87 | 611,435 | -0.07(-0.13%) |
Jul 07, 2021 | 54.84 | 54.99 | 54.77 | 54.94 | 609,175 | +0.05(+0.09%) |
Jul 06, 2021 | 54.82 | 54.89 | 54.70 | 54.89 | 710,955 | +0.04(+0.07%) |
Jul 02, 2021 | 54.80 | 54.96 | 54.75 | 54.85 | 652,683 | +0.00(+0.00%) |