Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.12 | 55.72 | 53.88 | 54.39 | 5,248,159 | -0.01(-0.02%) |
Sep 29, 2021 | 54.97 | 55.29 | 54.16 | 54.40 | 5,592,350 | -0.36(-0.66%) |
Sep 28, 2021 | 56.59 | 56.88 | 54.14 | 54.76 | 6,348,242 | -2.96(-5.13%) |
Sep 27, 2021 | 57.99 | 58.40 | 57.58 | 57.72 | 2,193,952 | -0.43(-0.74%) |
Sep 24, 2021 | 56.56 | 58.21 | 56.50 | 58.15 | 2,550,954 | +0.86(+1.50%) |
Sep 23, 2021 | 56.43 | 57.36 | 56.34 | 57.29 | 4,613,764 | +1.74(+3.13%) |
Sep 22, 2021 | 54.78 | 56.05 | 54.35 | 55.55 | 8,502,412 | +1.56(+2.89%) |
Sep 21, 2021 | 53.76 | 54.42 | 52.48 | 53.99 | 6,982,043 | +1.09(+2.06%) |
Sep 20, 2021 | 53.91 | 54.59 | 50.25 | 52.90 | 13,306,986 | -3.23(-5.75%) |
Sep 17, 2021 | 57.89 | 58.06 | 56.02 | 56.13 | 5,002,958 | -1.93(-3.32%) |
Sep 16, 2021 | 57.57 | 58.33 | 56.89 | 58.06 | 4,281,493 | +0.32(+0.55%) |
Sep 15, 2021 | 57.17 | 57.95 | 56.54 | 57.74 | 3,617,083 | +1.11(+1.96%) |
Sep 14, 2021 | 57.51 | 57.66 | 56.12 | 56.63 | 5,051,630 | -0.37(-0.65%) |
Sep 13, 2021 | 57.27 | 57.30 | 55.76 | 57.00 | 5,083,720 | +1.00(+1.79%) |
Sep 10, 2021 | 58.15 | 58.37 | 55.84 | 56.00 | 4,191,694 | -1.09(-1.91%) |
Sep 09, 2021 | 57.59 | 58.39 | 57.01 | 57.09 | 3,135,566 | -0.68(-1.18%) |
Sep 08, 2021 | 57.31 | 57.84 | 56.71 | 57.77 | 3,007,911 | +0.15(+0.26%) |
Sep 07, 2021 | 58.20 | 58.28 | 57.44 | 57.62 | 2,351,610 | -0.81(-1.39%) |
Sep 03, 2021 | 58.22 | 58.71 | 57.88 | 58.43 | 2,108,989 | -0.17(-0.29%) |
Sep 02, 2021 | 58.90 | 58.97 | 58.07 | 58.60 | 1,598,960 | -0.02(-0.03%) |
Sep 01, 2021 | 58.05 | 58.80 | 57.78 | 58.62 | 1,607,654 | +0.70(+1.21%) |
Aug 31, 2021 | 57.54 | 57.92 | 57.29 | 57.92 | 1,872,596 | +0.18(+0.31%) |
Aug 30, 2021 | 57.74 | 57.93 | 57.41 | 57.74 | 1,967,751 | +0.24(+0.42%) |
Aug 27, 2021 | 56.44 | 57.67 | 56.44 | 57.50 | 2,417,122 | +1.46(+2.61%) |
Aug 26, 2021 | 56.79 | 57.09 | 55.65 | 56.04 | 3,468,604 | -1.28(-2.23%) |
Aug 25, 2021 | 56.70 | 57.35 | 56.60 | 57.32 | 1,493,228 | +0.68(+1.20%) |
Aug 24, 2021 | 56.68 | 56.83 | 56.42 | 56.64 | 1,784,574 | +0.08(+0.14%) |
Aug 23, 2021 | 56.39 | 56.99 | 56.36 | 56.56 | 2,801,307 | +0.93(+1.67%) |
Aug 20, 2021 | 53.99 | 55.80 | 53.83 | 55.63 | 4,543,035 | +2.09(+3.90%) |
Aug 19, 2021 | 53.21 | 54.58 | 52.76 | 53.54 | 8,154,419 | -0.96(-1.76%) |
Aug 18, 2021 | 56.13 | 56.47 | 54.22 | 54.50 | 4,538,853 | -1.92(-3.40%) |
Aug 17, 2021 | 56.46 | 56.90 | 54.96 | 56.42 | 4,969,025 | -0.95(-1.66%) |
Aug 16, 2021 | 56.70 | 57.38 | 56.11 | 57.37 | 2,635,037 | -0.07(-0.12%) |
Aug 13, 2021 | 57.87 | 58.03 | 57.32 | 57.44 | 1,906,268 | -0.04(-0.07%) |
Aug 12, 2021 | 56.73 | 57.80 | 56.63 | 57.48 | 1,921,291 | +0.60(+1.05%) |
Aug 11, 2021 | 56.39 | 57.04 | 56.17 | 56.88 | 2,613,788 | +0.87(+1.55%) |
Aug 10, 2021 | 56.00 | 56.49 | 55.78 | 56.01 | 1,808,933 | +0.26(+0.47%) |
Aug 09, 2021 | 55.48 | 55.95 | 55.20 | 55.75 | 1,704,072 | +0.30(+0.54%) |
Aug 06, 2021 | 55.01 | 55.48 | 54.83 | 55.45 | 1,912,064 | +0.70(+1.28%) |
Aug 05, 2021 | 54.34 | 54.76 | 54.29 | 54.75 | 1,760,066 | +0.66(+1.22%) |
Aug 04, 2021 | 53.56 | 54.35 | 53.44 | 54.09 | 2,638,852 | +0.04(+0.07%) |
Aug 03, 2021 | 53.11 | 54.07 | 52.43 | 54.05 | 5,008,571 | +1.28(+2.43%) |
Aug 02, 2021 | 54.10 | 54.17 | 52.57 | 52.77 | 3,184,832 | -1.01(-1.88%) |
Jul 30, 2021 | 53.48 | 54.41 | 53.42 | 53.78 | 3,461,569 | -0.68(-1.25%) |
Jul 29, 2021 | 54.25 | 54.63 | 54.14 | 54.46 | 2,528,786 | +0.49(+0.91%) |
Jul 28, 2021 | 53.60 | 54.38 | 52.77 | 53.97 | 4,411,863 | +0.69(+1.30%) |
Jul 27, 2021 | 53.65 | 53.65 | 51.84 | 53.28 | 5,218,196 | -0.89(-1.64%) |
Jul 26, 2021 | 53.41 | 54.17 | 53.09 | 54.17 | 2,206,702 | +0.48(+0.89%) |
Jul 23, 2021 | 54.23 | 54.25 | 53.65 | 53.69 | 2,558,632 | +0.02(+0.04%) |
Jul 22, 2021 | 53.93 | 54.32 | 53.20 | 53.67 | 2,976,743 | -0.48(-0.89%) |
Jul 21, 2021 | 53.03 | 54.19 | 52.95 | 54.15 | 3,890,715 | +1.70(+3.24%) |
Jul 20, 2021 | 50.58 | 52.77 | 50.13 | 52.45 | 5,987,759 | +2.05(+4.07%) |
Jul 19, 2021 | 52.73 | 52.96 | 48.54 | 50.40 | 12,375,995 | -3.86(-7.11%) |
Jul 16, 2021 | 56.05 | 56.24 | 54.23 | 54.26 | 3,773,309 | -1.21(-2.18%) |
Jul 15, 2021 | 55.16 | 55.63 | 54.78 | 55.47 | 3,851,442 | -0.35(-0.63%) |
Jul 14, 2021 | 55.90 | 56.10 | 54.89 | 55.82 | 2,824,447 | +0.56(+1.01%) |
Jul 13, 2021 | 55.58 | 56.17 | 55.13 | 55.26 | 3,496,819 | -0.49(-0.88%) |
Jul 12, 2021 | 55.36 | 55.77 | 55.20 | 55.75 | 2,304,283 | +0.33(+0.60%) |
Jul 09, 2021 | 54.39 | 55.53 | 54.23 | 55.42 | 3,815,858 | +2.13(+4.00%) |
Jul 08, 2021 | 53.02 | 54.08 | 52.73 | 53.29 | 5,985,058 | -2.11(-3.81%) |
Jul 07, 2021 | 55.76 | 55.80 | 54.48 | 55.40 | 2,398,800 | -0.04(-0.07%) |
Jul 06, 2021 | 56.39 | 56.39 | 54.61 | 55.44 | 3,537,040 | -0.65(-1.16%) |
Jul 02, 2021 | 56.73 | 56.93 | 55.91 | 56.09 | 2,863,076 | +0.04(+0.07%) |