Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.09 | 53.74 | 52.38 | 52.86 | 6,385,853 | -0.13(-0.25%) |
Sep 29, 2021 | 52.37 | 53.66 | 52.15 | 52.99 | 2,229,855 | +0.61(+1.16%) |
Sep 28, 2021 | 53.13 | 53.47 | 52.06 | 52.38 | 1,682,852 | -1.01(-1.89%) |
Sep 27, 2021 | 53.18 | 53.94 | 53.11 | 53.39 | 1,488,011 | +0.03(+0.05%) |
Sep 24, 2021 | 53.79 | 54.05 | 53.33 | 53.36 | 1,359,897 | -0.56(-1.04%) |
Sep 23, 2021 | 53.77 | 54.49 | 53.73 | 53.93 | 1,936,207 | +0.15(+0.28%) |
Sep 22, 2021 | 53.77 | 54.34 | 53.71 | 53.77 | 1,496,925 | +0.28(+0.52%) |
Sep 21, 2021 | 54.13 | 54.29 | 53.37 | 53.50 | 2,045,025 | -0.56(-1.04%) |
Sep 20, 2021 | 53.93 | 54.19 | 53.37 | 54.06 | 2,282,540 | -0.40(-0.73%) |
Sep 17, 2021 | 54.79 | 55.08 | 54.27 | 54.46 | 4,338,187 | -0.87(-1.57%) |
Sep 16, 2021 | 55.55 | 55.97 | 55.31 | 55.32 | 2,068,026 | -0.31(-0.56%) |
Sep 15, 2021 | 56.02 | 56.41 | 55.60 | 55.64 | 1,859,484 | -0.47(-0.83%) |
Sep 14, 2021 | 56.80 | 56.93 | 56.07 | 56.11 | 2,104,914 | -0.86(-1.50%) |
Sep 13, 2021 | 57.30 | 57.76 | 56.80 | 56.96 | 2,022,125 | +0.30(+0.54%) |
Sep 10, 2021 | 56.75 | 57.11 | 56.46 | 56.66 | 2,018,113 | +0.10(+0.17%) |
Sep 09, 2021 | 55.64 | 57.44 | 55.59 | 56.56 | 3,205,867 | +1.20(+2.17%) |
Sep 08, 2021 | 55.85 | 56.03 | 55.13 | 55.36 | 2,843,671 | -0.79(-1.41%) |
Sep 07, 2021 | 57.54 | 57.71 | 56.14 | 56.15 | 2,028,148 | -2.07(-3.56%) |
Sep 03, 2021 | 58.47 | 58.60 | 57.87 | 58.23 | 1,166,535 | -0.55(-0.94%) |
Sep 02, 2021 | 58.52 | 58.79 | 58.27 | 58.78 | 930,436 | +0.51(+0.88%) |
Sep 01, 2021 | 57.74 | 58.45 | 57.24 | 58.27 | 1,587,879 | +0.49(+0.84%) |
Aug 31, 2021 | 58.99 | 59.09 | 57.58 | 57.78 | 2,545,722 | -1.13(-1.92%) |
Aug 30, 2021 | 59.03 | 59.28 | 58.90 | 58.91 | 1,244,709 | -0.08(-0.13%) |
Aug 27, 2021 | 59.03 | 59.38 | 58.85 | 58.99 | 976,002 | +0.27(+0.45%) |
Aug 26, 2021 | 58.89 | 58.98 | 58.39 | 58.72 | 1,131,746 | -0.20(-0.34%) |
Aug 25, 2021 | 58.29 | 59.05 | 58.21 | 58.92 | 1,625,490 | +0.69(+1.18%) |
Aug 24, 2021 | 57.99 | 58.49 | 57.83 | 58.24 | 999,531 | +0.32(+0.56%) |
Aug 23, 2021 | 58.00 | 58.07 | 57.22 | 57.91 | 1,326,544 | +0.12(+0.21%) |
Aug 20, 2021 | 57.27 | 57.93 | 57.08 | 57.79 | 1,429,855 | +0.70(+1.23%) |
Aug 19, 2021 | 56.50 | 57.36 | 56.28 | 57.09 | 1,389,437 | +0.08(+0.13%) |
Aug 18, 2021 | 58.06 | 58.57 | 56.96 | 57.01 | 2,434,533 | -1.34(-2.30%) |
Aug 17, 2021 | 59.24 | 59.48 | 57.93 | 58.35 | 2,045,870 | -1.53(-2.56%) |
Aug 16, 2021 | 59.45 | 60.09 | 59.21 | 59.88 | 1,230,133 | +0.31(+0.53%) |
Aug 13, 2021 | 59.34 | 59.90 | 59.29 | 59.57 | 2,238,224 | +0.38(+0.64%) |
Aug 12, 2021 | 58.78 | 59.26 | 58.50 | 59.19 | 1,870,464 | +0.46(+0.79%) |
Aug 11, 2021 | 57.30 | 58.73 | 57.14 | 58.73 | 2,628,561 | +1.86(+3.27%) |
Aug 10, 2021 | 56.21 | 56.98 | 56.10 | 56.87 | 2,393,534 | +0.77(+1.37%) |
Aug 09, 2021 | 57.03 | 57.05 | 56.05 | 56.10 | 1,488,778 | -1.19(-2.07%) |
Aug 06, 2021 | 57.58 | 57.99 | 57.18 | 57.29 | 1,743,796 | -0.06(-0.10%) |
Aug 05, 2021 | 57.18 | 57.53 | 57.01 | 57.34 | 1,397,299 | +0.51(+0.90%) |
Aug 04, 2021 | 56.89 | 57.30 | 56.53 | 56.83 | 1,575,162 | -0.36(-0.63%) |
Aug 03, 2021 | 56.35 | 57.54 | 56.18 | 57.19 | 2,522,973 | +0.94(+1.67%) |
Aug 02, 2021 | 56.69 | 57.20 | 56.21 | 56.25 | 1,927,054 | -0.35(-0.62%) |
Jul 30, 2021 | 55.65 | 56.87 | 55.34 | 56.60 | 3,319,441 | +1.00(+1.79%) |
Jul 29, 2021 | 57.23 | 57.37 | 55.07 | 55.61 | 3,538,124 | -0.94(-1.66%) |
Jul 28, 2021 | 56.59 | 56.93 | 56.03 | 56.55 | 2,274,993 | -0.06(-0.10%) |
Jul 27, 2021 | 55.85 | 56.65 | 55.34 | 56.60 | 1,959,162 | +0.37(+0.66%) |
Jul 26, 2021 | 56.65 | 56.76 | 56.00 | 56.23 | 1,599,914 | -0.44(-0.77%) |
Jul 23, 2021 | 56.21 | 56.76 | 56.07 | 56.67 | 1,232,707 | +0.79(+1.41%) |
Jul 22, 2021 | 56.49 | 56.49 | 55.83 | 55.88 | 1,560,587 | -0.52(-0.92%) |
Jul 21, 2021 | 56.21 | 56.80 | 56.16 | 56.40 | 1,341,488 | +0.35(+0.63%) |
Jul 20, 2021 | 56.29 | 56.39 | 55.58 | 56.05 | 2,443,922 | +0.05(+0.08%) |
Jul 19, 2021 | 55.27 | 56.20 | 55.13 | 56.01 | 2,787,821 | -0.06(-0.10%) |
Jul 16, 2021 | 55.82 | 56.66 | 55.68 | 56.06 | 1,844,211 | +0.53(+0.96%) |
Jul 15, 2021 | 54.89 | 55.83 | 54.82 | 55.53 | 1,903,444 | +0.12(+0.22%) |
Jul 14, 2021 | 55.25 | 55.62 | 54.79 | 55.41 | 2,001,981 | +0.09(+0.15%) |
Jul 13, 2021 | 55.66 | 55.70 | 55.17 | 55.32 | 1,759,044 | -0.28(-0.51%) |
Jul 12, 2021 | 55.33 | 55.79 | 54.99 | 55.61 | 1,761,153 | +0.20(+0.36%) |
Jul 09, 2021 | 55.11 | 55.49 | 54.86 | 55.41 | 1,754,834 | +0.89(+1.63%) |
Jul 08, 2021 | 54.76 | 54.88 | 53.97 | 54.52 | 2,497,963 | -0.90(-1.63%) |
Jul 07, 2021 | 53.60 | 55.60 | 53.39 | 55.42 | 3,262,432 | +0.48(+0.88%) |
Jul 06, 2021 | 55.75 | 55.86 | 54.58 | 54.93 | 2,239,132 | -0.74(-1.33%) |
Jul 02, 2021 | 55.73 | 56.17 | 55.58 | 55.67 | 1,528,016 | -0.09(-0.15%) |