Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.84 | 61.44 | 60.39 | 60.44 | 17,773,046 | -0.24(-0.40%) |
Sep 29, 2021 | 60.31 | 61.07 | 59.41 | 60.68 | 11,844,632 | +0.21(+0.35%) |
Sep 28, 2021 | 60.24 | 61.22 | 59.90 | 60.47 | 16,812,408 | +0.97(+1.63%) |
Sep 27, 2021 | 59.48 | 59.71 | 58.68 | 59.49 | 15,142,089 | +1.51(+2.60%) |
Sep 24, 2021 | 56.89 | 58.59 | 56.67 | 57.99 | 12,478,044 | +1.17(+2.06%) |
Sep 23, 2021 | 55.52 | 57.18 | 55.52 | 56.82 | 13,320,424 | +1.29(+2.33%) |
Sep 22, 2021 | 53.70 | 56.09 | 53.70 | 55.53 | 17,661,582 | +2.61(+4.94%) |
Sep 21, 2021 | 52.15 | 53.35 | 51.48 | 52.91 | 15,607,876 | +2.02(+3.96%) |
Sep 20, 2021 | 51.27 | 51.70 | 50.21 | 50.90 | 11,213,902 | -1.65(-3.14%) |
Sep 17, 2021 | 52.68 | 53.43 | 52.42 | 52.55 | 15,408,288 | -0.28(-0.52%) |
Sep 16, 2021 | 52.87 | 53.21 | 52.40 | 52.82 | 9,836,288 | -0.08(-0.15%) |
Sep 15, 2021 | 51.81 | 53.03 | 51.80 | 52.90 | 12,071,337 | +2.12(+4.18%) |
Sep 14, 2021 | 51.92 | 51.98 | 50.49 | 50.78 | 8,864,442 | -0.58(-1.13%) |
Sep 13, 2021 | 50.45 | 51.80 | 49.70 | 51.36 | 9,482,173 | +1.66(+3.34%) |
Sep 10, 2021 | 50.49 | 50.60 | 49.46 | 49.70 | 5,678,315 | +0.13(+0.27%) |
Sep 09, 2021 | 49.18 | 50.42 | 48.90 | 49.57 | 7,048,149 | +0.27(+0.54%) |
Sep 08, 2021 | 50.23 | 50.49 | 49.22 | 49.30 | 5,863,165 | -0.62(-1.25%) |
Sep 07, 2021 | 49.84 | 50.37 | 49.34 | 49.92 | 7,437,091 | -0.23(-0.46%) |
Sep 03, 2021 | 50.25 | 50.79 | 49.89 | 50.16 | 8,919,527 | -0.32(-0.64%) |
Sep 02, 2021 | 49.28 | 50.82 | 49.24 | 50.48 | 7,509,794 | +1.74(+3.57%) |
Sep 01, 2021 | 49.55 | 49.87 | 48.53 | 48.74 | 10,449,860 | -0.78(-1.58%) |
Aug 31, 2021 | 49.72 | 50.24 | 49.32 | 49.52 | 11,773,760 | -0.60(-1.19%) |
Aug 30, 2021 | 50.82 | 50.96 | 50.10 | 50.12 | 5,425,524 | -0.48(-0.95%) |
Aug 27, 2021 | 49.76 | 50.94 | 49.51 | 50.60 | 7,343,747 | +1.44(+2.92%) |
Aug 26, 2021 | 49.72 | 50.02 | 49.01 | 49.17 | 5,840,792 | -0.79(-1.59%) |
Aug 25, 2021 | 49.45 | 50.29 | 49.10 | 49.96 | 6,868,221 | +0.54(+1.10%) |
Aug 24, 2021 | 49.21 | 49.67 | 48.73 | 49.42 | 6,999,427 | +0.55(+1.13%) |
Aug 23, 2021 | 48.29 | 49.16 | 48.18 | 48.86 | 8,994,748 | +1.80(+3.83%) |
Aug 20, 2021 | 46.26 | 47.26 | 46.01 | 47.06 | 7,925,633 | +0.29(+0.63%) |
Aug 19, 2021 | 46.97 | 47.24 | 45.85 | 46.77 | 12,677,706 | -0.97(-2.04%) |
Aug 18, 2021 | 48.50 | 49.10 | 47.68 | 47.74 | 7,454,193 | -0.88(-1.82%) |
Aug 17, 2021 | 48.52 | 49.44 | 48.38 | 48.62 | 7,307,535 | -0.26(-0.53%) |
Aug 16, 2021 | 49.25 | 49.57 | 48.69 | 48.88 | 8,370,300 | -1.03(-2.07%) |
Aug 13, 2021 | 50.79 | 51.04 | 49.81 | 49.92 | 8,297,320 | -0.95(-1.88%) |
Aug 12, 2021 | 50.96 | 51.35 | 50.42 | 50.87 | 5,304,704 | -0.13(-0.26%) |
Aug 11, 2021 | 50.28 | 51.15 | 49.90 | 51.00 | 6,808,229 | +0.63(+1.26%) |
Aug 10, 2021 | 49.81 | 50.63 | 49.73 | 50.37 | 7,604,271 | +0.92(+1.86%) |
Aug 09, 2021 | 49.65 | 50.10 | 49.26 | 49.45 | 6,064,631 | -0.94(-1.86%) |
Aug 06, 2021 | 50.47 | 50.99 | 50.03 | 50.39 | 5,650,298 | +0.49(+0.98%) |
Aug 05, 2021 | 49.46 | 50.50 | 49.10 | 49.90 | 7,369,003 | +0.91(+1.86%) |
Aug 04, 2021 | 49.34 | 50.39 | 48.97 | 48.99 | 8,556,249 | -1.52(-3.02%) |
Aug 03, 2021 | 49.13 | 50.63 | 48.61 | 50.51 | 11,087,775 | +1.12(+2.28%) |
Aug 02, 2021 | 50.42 | 51.51 | 49.34 | 49.39 | 9,493,927 | -0.61(-1.21%) |
Jul 30, 2021 | 50.62 | 50.75 | 49.69 | 50.00 | 9,710,441 | -0.91(-1.79%) |
Jul 29, 2021 | 51.21 | 51.58 | 50.71 | 50.91 | 7,070,699 | +0.32(+0.63%) |
Jul 28, 2021 | 50.37 | 50.97 | 49.77 | 50.58 | 6,915,173 | +0.35(+0.69%) |
Jul 27, 2021 | 50.09 | 50.50 | 49.35 | 50.24 | 8,257,831 | -0.48(-0.95%) |
Jul 26, 2021 | 49.68 | 51.15 | 49.56 | 50.72 | 9,817,976 | +1.36(+2.76%) |
Jul 23, 2021 | 49.94 | 50.19 | 48.81 | 49.35 | 11,912,330 | -0.80(-1.60%) |
Jul 22, 2021 | 50.47 | 50.63 | 49.72 | 50.16 | 7,642,921 | -0.31(-0.61%) |
Jul 21, 2021 | 49.32 | 50.82 | 49.22 | 50.47 | 10,594,151 | +2.26(+4.68%) |
Jul 20, 2021 | 47.35 | 48.90 | 47.16 | 48.21 | 10,571,222 | +0.68(+1.43%) |
Jul 19, 2021 | 47.29 | 48.06 | 46.75 | 47.53 | 15,078,345 | -1.59(-3.24%) |
Jul 16, 2021 | 51.07 | 51.25 | 48.95 | 49.12 | 9,949,147 | -1.40(-2.77%) |
Jul 15, 2021 | 50.45 | 51.53 | 50.26 | 50.52 | 9,854,359 | -0.52(-1.02%) |
Jul 14, 2021 | 53.01 | 53.64 | 50.75 | 51.04 | 9,591,669 | -1.58(-3.01%) |
Jul 13, 2021 | 52.65 | 53.09 | 52.04 | 52.63 | 7,355,327 | -0.30(-0.57%) |
Jul 12, 2021 | 52.14 | 53.49 | 51.98 | 52.93 | 6,850,510 | -0.29(-0.55%) |
Jul 09, 2021 | 52.88 | 53.51 | 52.52 | 53.22 | 7,879,395 | +0.81(+1.55%) |
Jul 08, 2021 | 51.55 | 52.79 | 51.32 | 52.40 | 11,921,725 | +0.18(+0.34%) |
Jul 07, 2021 | 53.10 | 53.79 | 51.90 | 52.23 | 9,309,683 | -1.12(-2.11%) |
Jul 06, 2021 | 55.56 | 55.66 | 53.29 | 53.35 | 13,218,324 | -2.19(-3.94%) |
Jul 02, 2021 | 55.28 | 55.91 | 54.51 | 55.54 | 8,627,922 | -0.12(-0.21%) |