Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.70 | 56.80 | 55.75 | 55.77 | 3,050,936 | -0.72(-1.27%) |
Sep 29, 2021 | 56.38 | 56.75 | 56.25 | 56.48 | 2,112,254 | +0.20(+0.35%) |
Sep 28, 2021 | 56.66 | 57.25 | 56.23 | 56.29 | 2,966,710 | -0.18(-0.31%) |
Sep 27, 2021 | 55.93 | 56.83 | 55.79 | 56.46 | 2,736,389 | +0.93(+1.67%) |
Sep 24, 2021 | 55.75 | 56.29 | 55.47 | 55.53 | 2,555,012 | -0.48(-0.86%) |
Sep 23, 2021 | 55.09 | 56.35 | 54.90 | 56.02 | 1,934,623 | +1.20(+2.19%) |
Sep 22, 2021 | 56.35 | 56.56 | 54.45 | 54.82 | 4,317,703 | -0.96(-1.72%) |
Sep 21, 2021 | 56.47 | 56.52 | 55.39 | 55.78 | 2,799,747 | -0.46(-0.83%) |
Sep 20, 2021 | 56.83 | 57.28 | 55.52 | 56.24 | 4,128,484 | -1.74(-3.00%) |
Sep 17, 2021 | 58.20 | 58.31 | 57.65 | 57.98 | 6,719,196 | -0.57(-0.97%) |
Sep 16, 2021 | 58.08 | 58.79 | 57.69 | 58.54 | 3,367,576 | +0.45(+0.77%) |
Sep 15, 2021 | 56.23 | 58.17 | 56.00 | 58.10 | 3,437,304 | +1.99(+3.54%) |
Sep 14, 2021 | 57.07 | 57.30 | 56.06 | 56.11 | 2,533,937 | -0.72(-1.26%) |
Sep 13, 2021 | 56.17 | 56.95 | 56.11 | 56.83 | 3,538,461 | +1.17(+2.10%) |
Sep 10, 2021 | 55.62 | 56.06 | 55.39 | 55.65 | 2,200,849 | +0.21(+0.39%) |
Sep 09, 2021 | 55.43 | 56.31 | 55.35 | 55.44 | 2,263,305 | -0.20(-0.35%) |
Sep 08, 2021 | 55.00 | 55.73 | 54.31 | 55.64 | 2,820,578 | +0.48(+0.88%) |
Sep 07, 2021 | 55.72 | 55.96 | 55.02 | 55.15 | 2,567,838 | -0.79(-1.41%) |
Sep 03, 2021 | 55.97 | 56.08 | 55.47 | 55.94 | 1,249,175 | -0.03(-0.05%) |
Sep 02, 2021 | 55.47 | 56.21 | 55.44 | 55.97 | 2,182,090 | +0.53(+0.96%) |
Sep 01, 2021 | 55.95 | 55.95 | 54.79 | 55.44 | 1,661,559 | -0.32(-0.57%) |
Aug 31, 2021 | 55.91 | 55.94 | 55.44 | 55.76 | 3,108,857 | -0.06(-0.12%) |
Aug 30, 2021 | 56.26 | 56.36 | 55.80 | 55.82 | 1,363,260 | -0.46(-0.83%) |
Aug 27, 2021 | 55.52 | 56.35 | 55.44 | 56.29 | 1,553,108 | +0.77(+1.39%) |
Aug 26, 2021 | 56.01 | 56.01 | 55.35 | 55.52 | 1,847,987 | -0.52(-0.93%) |
Aug 25, 2021 | 55.39 | 56.20 | 55.14 | 56.04 | 1,486,581 | +0.64(+1.16%) |
Aug 24, 2021 | 55.12 | 55.72 | 54.90 | 55.39 | 2,122,890 | +0.28(+0.51%) |
Aug 23, 2021 | 54.99 | 55.53 | 54.53 | 55.12 | 2,161,437 | +0.34(+0.63%) |
Aug 20, 2021 | 54.99 | 55.17 | 54.36 | 54.77 | 4,885,173 | -0.35(-0.64%) |
Aug 19, 2021 | 56.18 | 56.44 | 54.93 | 55.12 | 2,415,380 | -1.47(-2.59%) |
Aug 18, 2021 | 56.80 | 57.34 | 56.57 | 56.59 | 1,726,664 | -0.53(-0.93%) |
Aug 17, 2021 | 57.72 | 58.15 | 56.88 | 57.12 | 2,111,141 | -0.78(-1.35%) |
Aug 16, 2021 | 57.48 | 58.00 | 57.20 | 57.90 | 2,987,226 | +0.26(+0.45%) |
Aug 13, 2021 | 57.33 | 57.67 | 57.08 | 57.64 | 2,750,529 | +0.54(+0.94%) |
Aug 12, 2021 | 56.81 | 57.20 | 56.49 | 57.11 | 1,692,056 | +0.30(+0.52%) |
Aug 11, 2021 | 56.94 | 57.17 | 56.58 | 56.81 | 2,038,055 | +0.08(+0.15%) |
Aug 10, 2021 | 55.98 | 56.76 | 55.89 | 56.73 | 2,952,022 | +0.79(+1.40%) |
Aug 09, 2021 | 55.69 | 56.15 | 55.31 | 55.95 | 2,798,721 | +0.25(+0.45%) |
Aug 06, 2021 | 54.68 | 55.83 | 54.68 | 55.70 | 3,366,524 | +1.38(+2.53%) |
Aug 05, 2021 | 54.63 | 54.63 | 54.25 | 54.32 | 2,523,224 | +0.05(+0.09%) |
Aug 04, 2021 | 55.03 | 55.03 | 54.05 | 54.27 | 2,416,944 | -0.96(-1.74%) |
Aug 03, 2021 | 54.85 | 55.34 | 54.06 | 55.23 | 1,603,468 | +0.40(+0.72%) |
Aug 02, 2021 | 55.36 | 56.07 | 54.81 | 54.84 | 2,329,948 | -0.33(-0.60%) |
Jul 30, 2021 | 55.22 | 55.93 | 55.09 | 55.17 | 3,909,921 | +0.11(+0.20%) |
Jul 29, 2021 | 54.78 | 55.19 | 54.47 | 55.06 | 2,190,120 | +0.89(+1.64%) |
Jul 28, 2021 | 54.23 | 54.52 | 53.25 | 54.17 | 3,475,006 | -0.19(-0.36%) |
Jul 27, 2021 | 54.55 | 55.27 | 53.15 | 54.37 | 4,323,290 | +0.38(+0.70%) |
Jul 26, 2021 | 53.78 | 54.37 | 53.78 | 53.99 | 3,486,367 | +0.40(+0.74%) |
Jul 23, 2021 | 53.18 | 53.72 | 52.92 | 53.59 | 2,053,569 | +0.55(+1.05%) |
Jul 22, 2021 | 53.54 | 53.58 | 52.62 | 53.04 | 2,450,232 | -0.64(-1.19%) |
Jul 21, 2021 | 53.83 | 54.29 | 53.51 | 53.67 | 3,315,934 | +0.06(+0.12%) |
Jul 20, 2021 | 53.14 | 54.23 | 52.91 | 53.61 | 2,512,834 | +0.54(+1.01%) |
Jul 19, 2021 | 53.12 | 53.59 | 52.57 | 53.07 | 2,807,186 | -0.70(-1.31%) |
Jul 16, 2021 | 54.73 | 54.85 | 53.59 | 53.77 | 1,936,169 | -0.75(-1.37%) |
Jul 15, 2021 | 54.11 | 54.63 | 54.06 | 54.52 | 1,551,799 | +0.22(+0.41%) |
Jul 14, 2021 | 54.57 | 55.16 | 54.19 | 54.30 | 1,648,361 | -0.42(-0.78%) |
Jul 13, 2021 | 55.34 | 55.61 | 54.58 | 54.73 | 1,972,042 | -0.70(-1.27%) |
Jul 12, 2021 | 55.89 | 55.95 | 55.19 | 55.43 | 2,218,297 | -0.30(-0.53%) |
Jul 09, 2021 | 55.34 | 55.87 | 55.20 | 55.72 | 2,582,477 | +1.10(+2.01%) |
Jul 08, 2021 | 54.71 | 54.98 | 54.24 | 54.62 | 2,255,279 | -0.71(-1.29%) |
Jul 07, 2021 | 54.60 | 55.42 | 54.46 | 55.34 | 2,159,197 | +0.42(+0.76%) |
Jul 06, 2021 | 55.74 | 55.84 | 54.64 | 54.92 | 2,211,383 | -1.09(-1.95%) |
Jul 02, 2021 | 56.16 | 56.26 | 55.65 | 56.01 | 1,775,181 | -0.07(-0.13%) |