Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.07 | 55.43 | 54.16 | 54.15 | 13,109,191 | -0.88(-1.60%) |
Sep 29, 2021 | 54.37 | 55.32 | 54.37 | 55.03 | 9,960,499 | +0.71(+1.30%) |
Sep 28, 2021 | 54.35 | 54.67 | 53.90 | 54.32 | 11,910,437 | +0.00(+0.00%) |
Sep 27, 2021 | 54.56 | 55.11 | 54.27 | 54.32 | 9,065,013 | -0.35(-0.65%) |
Sep 24, 2021 | 54.92 | 55.46 | 54.62 | 54.67 | 10,511,784 | -0.36(-0.66%) |
Sep 23, 2021 | 54.83 | 55.67 | 54.66 | 55.03 | 10,347,984 | +0.44(+0.80%) |
Sep 22, 2021 | 54.92 | 55.06 | 54.51 | 54.60 | 10,641,911 | -0.16(-0.30%) |
Sep 21, 2021 | 54.95 | 55.49 | 54.74 | 54.76 | 11,187,256 | -0.15(-0.28%) |
Sep 20, 2021 | 55.04 | 55.72 | 54.60 | 54.92 | 16,994,986 | -0.74(-1.32%) |
Sep 17, 2021 | 54.93 | 56.37 | 54.87 | 55.65 | 22,565,322 | +0.07(+0.13%) |
Sep 16, 2021 | 56.15 | 56.32 | 55.06 | 55.58 | 15,013,012 | -0.70(-1.24%) |
Sep 15, 2021 | 56.26 | 56.70 | 56.11 | 56.28 | 8,792,680 | -0.10(-0.18%) |
Sep 14, 2021 | 57.24 | 57.26 | 56.25 | 56.38 | 8,821,442 | -0.66(-1.16%) |
Sep 13, 2021 | 57.61 | 57.64 | 56.79 | 57.04 | 9,948,079 | -0.26(-0.46%) |
Sep 10, 2021 | 57.84 | 57.98 | 57.15 | 57.30 | 11,051,874 | -0.41(-0.71%) |
Sep 09, 2021 | 58.49 | 58.78 | 57.59 | 57.71 | 12,387,727 | -1.22(-2.06%) |
Sep 08, 2021 | 58.65 | 59.13 | 58.11 | 58.93 | 13,475,299 | -0.24(-0.41%) |
Sep 07, 2021 | 59.40 | 59.51 | 58.68 | 59.17 | 9,682,635 | -0.38(-0.64%) |
Sep 03, 2021 | 59.88 | 59.88 | 59.26 | 59.56 | 8,562,694 | -0.46(-0.77%) |
Sep 02, 2021 | 59.88 | 60.02 | 59.45 | 60.02 | 7,782,833 | +0.28(+0.47%) |
Sep 01, 2021 | 61.08 | 61.08 | 59.40 | 59.74 | 11,369,022 | -0.95(-1.57%) |
Aug 31, 2021 | 60.86 | 61.41 | 60.60 | 60.69 | 9,367,476 | -0.32(-0.52%) |
Aug 30, 2021 | 60.55 | 61.25 | 60.37 | 61.01 | 4,690,259 | +0.55(+0.92%) |
Aug 27, 2021 | 60.89 | 61.02 | 60.44 | 60.45 | 7,561,180 | -0.35(-0.58%) |
Aug 26, 2021 | 61.21 | 61.51 | 60.77 | 60.81 | 5,174,952 | -0.55(-0.90%) |
Aug 25, 2021 | 61.96 | 61.97 | 61.11 | 61.36 | 8,416,026 | -0.84(-1.34%) |
Aug 24, 2021 | 62.49 | 62.50 | 61.90 | 62.20 | 5,646,302 | -0.38(-0.61%) |
Aug 23, 2021 | 62.87 | 63.31 | 62.52 | 62.58 | 8,801,004 | -0.24(-0.38%) |
Aug 20, 2021 | 62.37 | 62.95 | 62.00 | 62.81 | 9,973,845 | +0.63(+1.01%) |
Aug 19, 2021 | 61.41 | 62.73 | 61.33 | 62.19 | 12,896,120 | +0.53(+0.85%) |
Aug 18, 2021 | 62.62 | 62.69 | 61.60 | 61.66 | 7,560,792 | -0.93(-1.49%) |
Aug 17, 2021 | 62.34 | 62.78 | 61.92 | 62.60 | 8,329,077 | +0.25(+0.41%) |
Aug 16, 2021 | 61.28 | 62.36 | 61.27 | 62.34 | 7,440,466 | +1.06(+1.73%) |
Aug 13, 2021 | 60.83 | 61.57 | 60.80 | 61.28 | 5,399,354 | +0.51(+0.84%) |
Aug 12, 2021 | 60.61 | 61.01 | 60.50 | 60.77 | 6,305,638 | +0.07(+0.12%) |
Aug 11, 2021 | 61.30 | 61.48 | 60.59 | 60.70 | 6,353,136 | -0.46(-0.76%) |
Aug 10, 2021 | 61.22 | 61.33 | 60.61 | 61.16 | 8,169,145 | +0.00(+0.00%) |
Aug 09, 2021 | 61.91 | 62.03 | 61.02 | 61.16 | 8,983,288 | -0.67(-1.09%) |
Aug 06, 2021 | 62.08 | 62.09 | 61.50 | 61.83 | 7,307,296 | -0.27(-0.44%) |
Aug 05, 2021 | 62.33 | 62.41 | 61.70 | 62.11 | 6,042,005 | -0.06(-0.10%) |
Aug 04, 2021 | 62.57 | 62.94 | 62.13 | 62.17 | 6,452,553 | -0.74(-1.18%) |
Aug 03, 2021 | 62.00 | 62.93 | 61.72 | 62.91 | 9,672,667 | +1.17(+1.90%) |
Aug 02, 2021 | 61.91 | 62.36 | 61.69 | 61.74 | 7,229,249 | +0.14(+0.22%) |
Jul 30, 2021 | 61.86 | 62.19 | 61.28 | 61.61 | 11,025,799 | -0.25(-0.41%) |
Jul 29, 2021 | 62.63 | 62.88 | 61.77 | 61.86 | 9,875,062 | -0.53(-0.84%) |
Jul 28, 2021 | 61.36 | 62.62 | 60.83 | 62.39 | 12,825,476 | +1.13(+1.84%) |
Jul 27, 2021 | 61.05 | 61.47 | 60.86 | 61.26 | 12,326,646 | -0.18(-0.30%) |
Jul 26, 2021 | 61.92 | 62.03 | 61.26 | 61.44 | 9,149,716 | -0.59(-0.95%) |
Jul 23, 2021 | 61.72 | 62.21 | 61.54 | 62.03 | 7,813,369 | +0.34(+0.56%) |
Jul 22, 2021 | 60.94 | 61.72 | 60.75 | 61.69 | 13,183,732 | +0.73(+1.19%) |
Jul 21, 2021 | 60.92 | 61.03 | 60.42 | 60.96 | 6,384,503 | +0.40(+0.66%) |
Jul 20, 2021 | 60.36 | 61.42 | 60.31 | 60.56 | 9,595,530 | +0.33(+0.54%) |
Jul 19, 2021 | 60.63 | 61.05 | 59.71 | 60.24 | 12,270,389 | -0.85(-1.40%) |
Jul 16, 2021 | 61.22 | 61.34 | 60.65 | 61.09 | 7,030,402 | -0.12(-0.19%) |
Jul 15, 2021 | 61.41 | 61.67 | 60.93 | 61.21 | 8,232,828 | -0.41(-0.66%) |
Jul 14, 2021 | 61.30 | 61.72 | 61.00 | 61.62 | 7,858,175 | +0.40(+0.65%) |
Jul 13, 2021 | 61.02 | 61.37 | 60.83 | 61.22 | 6,102,841 | -0.05(-0.09%) |
Jul 12, 2021 | 60.87 | 61.60 | 60.82 | 61.27 | 8,790,139 | +0.31(+0.51%) |
Jul 09, 2021 | 60.54 | 61.33 | 60.54 | 60.96 | 9,799,878 | +0.43(+0.70%) |
Jul 08, 2021 | 60.50 | 60.63 | 59.97 | 60.54 | 12,597,572 | -0.41(-0.67%) |
Jul 07, 2021 | 60.61 | 60.99 | 60.11 | 60.94 | 8,741,975 | +0.44(+0.74%) |
Jul 06, 2021 | 60.53 | 60.64 | 59.95 | 60.50 | 10,545,671 | -0.27(-0.45%) |
Jul 02, 2021 | 60.60 | 60.80 | 60.21 | 60.77 | 7,584,401 | +0.35(+0.59%) |