Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.87 | 58.87 | 58.79 | 58.81 | 178,678 | -0.06(-0.10%) |
Sep 29, 2021 | 58.86 | 58.89 | 58.82 | 58.87 | 123,849 | -0.03(-0.05%) |
Sep 28, 2021 | 59.00 | 59.00 | 58.84 | 58.90 | 268,354 | -0.18(-0.31%) |
Sep 27, 2021 | 59.05 | 59.10 | 59.04 | 59.08 | 290,762 | -0.03(-0.05%) |
Sep 24, 2021 | 59.09 | 59.15 | 59.09 | 59.11 | 41,758 | -0.00(-0.01%) |
Sep 23, 2021 | 59.21 | 59.21 | 59.10 | 59.11 | 83,204 | -0.18(-0.30%) |
Sep 22, 2021 | 59.26 | 59.30 | 59.26 | 59.29 | 55,347 | +0.00(+0.00%) |
Sep 21, 2021 | 59.30 | 59.30 | 59.26 | 59.29 | 52,153 | -0.01(-0.02%) |
Sep 20, 2021 | 59.32 | 59.32 | 59.26 | 59.30 | 95,310 | +0.05(+0.08%) |
Sep 17, 2021 | 59.23 | 59.26 | 59.21 | 59.26 | 54,056 | +0.03(+0.05%) |
Sep 16, 2021 | 59.23 | 59.24 | 59.21 | 59.23 | 39,741 | -0.04(-0.06%) |
Sep 15, 2021 | 59.22 | 59.26 | 59.22 | 59.26 | 72,812 | -0.01(-0.02%) |
Sep 14, 2021 | 59.25 | 59.27 | 59.22 | 59.27 | 90,464 | +0.04(+0.07%) |
Sep 13, 2021 | 59.21 | 59.25 | 59.21 | 59.24 | 77,056 | +0.01(+0.02%) |
Sep 10, 2021 | 59.17 | 59.24 | 59.17 | 59.22 | 57,887 | +0.00(+0.01%) |
Sep 09, 2021 | 59.23 | 59.24 | 59.18 | 59.22 | 84,875 | +0.01(+0.02%) |
Sep 08, 2021 | 59.03 | 59.22 | 59.03 | 59.21 | 126,630 | +0.17(+0.29%) |
Sep 07, 2021 | 59.07 | 59.10 | 59.04 | 59.04 | 135,193 | -0.14(-0.24%) |
Sep 03, 2021 | 59.15 | 59.21 | 59.15 | 59.18 | 67,021 | -0.05(-0.08%) |
Sep 02, 2021 | 59.23 | 59.25 | 59.21 | 59.23 | 63,740 | +0.00(+0.00%) |
Sep 01, 2021 | 59.24 | 59.26 | 59.20 | 59.23 | 92,824 | -0.02(-0.04%) |
Aug 31, 2021 | 59.24 | 59.27 | 59.24 | 59.25 | 80,319 | -0.01(-0.02%) |
Aug 30, 2021 | 59.21 | 59.27 | 59.21 | 59.26 | 58,739 | -0.01(-0.02%) |
Aug 27, 2021 | 59.23 | 59.27 | 59.22 | 59.27 | 62,125 | +0.01(+0.02%) |
Aug 26, 2021 | 59.21 | 59.26 | 59.20 | 59.26 | 72,750 | -0.02(-0.03%) |
Aug 25, 2021 | 59.27 | 59.30 | 59.27 | 59.28 | 120,081 | -0.03(-0.05%) |
Aug 24, 2021 | 59.33 | 59.33 | 59.28 | 59.31 | 57,523 | -0.01(-0.02%) |
Aug 23, 2021 | 59.29 | 59.32 | 59.28 | 59.32 | 78,901 | +0.00(+0.01%) |
Aug 20, 2021 | 59.28 | 59.33 | 59.28 | 59.31 | 55,396 | +0.00(+0.01%) |
Aug 19, 2021 | 59.33 | 59.33 | 59.27 | 59.31 | 80,468 | +0.01(+0.01%) |
Aug 18, 2021 | 59.27 | 59.34 | 59.27 | 59.30 | 73,347 | -0.01(-0.02%) |
Aug 17, 2021 | 59.27 | 59.32 | 59.26 | 59.31 | 58,367 | -0.01(-0.01%) |
Aug 16, 2021 | 59.27 | 59.32 | 59.27 | 59.31 | 75,032 | -0.00(-0.00%) |
Aug 13, 2021 | 59.27 | 59.32 | 59.27 | 59.32 | 73,979 | +0.01(+0.02%) |
Aug 12, 2021 | 59.31 | 59.35 | 59.28 | 59.30 | 96,772 | -0.05(-0.09%) |
Aug 11, 2021 | 59.40 | 59.40 | 59.34 | 59.35 | 65,277 | -0.02(-0.03%) |
Aug 10, 2021 | 59.45 | 59.45 | 59.37 | 59.37 | 66,685 | -0.04(-0.06%) |
Aug 09, 2021 | 59.46 | 59.46 | 59.38 | 59.41 | 52,273 | -0.01(-0.02%) |
Aug 06, 2021 | 59.49 | 59.49 | 59.40 | 59.42 | 53,365 | -0.08(-0.13%) |
Aug 05, 2021 | 59.45 | 59.52 | 59.45 | 59.49 | 152,190 | +0.04(+0.06%) |
Aug 04, 2021 | 59.48 | 59.52 | 59.42 | 59.46 | 70,282 | -0.08(-0.13%) |
Aug 03, 2021 | 59.51 | 59.53 | 59.46 | 59.53 | 180,723 | +0.09(+0.14%) |
Aug 02, 2021 | 59.36 | 59.51 | 59.36 | 59.45 | 84,944 | -0.00(-0.01%) |
Jul 30, 2021 | 59.45 | 59.49 | 59.40 | 59.45 | 76,130 | -0.02(-0.03%) |
Jul 29, 2021 | 59.47 | 59.47 | 59.43 | 59.47 | 50,819 | -0.03(-0.05%) |
Jul 28, 2021 | 59.45 | 59.50 | 59.41 | 59.50 | 105,858 | +0.02(+0.03%) |
Jul 27, 2021 | 59.48 | 59.49 | 59.44 | 59.48 | 52,590 | +0.03(+0.05%) |
Jul 26, 2021 | 59.47 | 59.49 | 59.42 | 59.45 | 105,473 | +0.05(+0.08%) |
Jul 23, 2021 | 59.40 | 59.44 | 59.40 | 59.40 | 55,383 | -0.09(-0.14%) |
Jul 22, 2021 | 59.47 | 59.50 | 59.44 | 59.49 | 85,548 | +0.06(+0.10%) |
Jul 21, 2021 | 59.51 | 59.52 | 59.43 | 59.43 | 95,925 | -0.08(-0.14%) |
Jul 20, 2021 | 59.51 | 59.54 | 59.49 | 59.52 | 103,857 | +0.04(+0.06%) |
Jul 19, 2021 | 59.55 | 59.55 | 59.45 | 59.48 | 148,063 | +0.07(+0.12%) |
Jul 16, 2021 | 59.36 | 59.43 | 59.36 | 59.41 | 63,862 | +0.02(+0.04%) |
Jul 15, 2021 | 59.37 | 59.41 | 59.36 | 59.39 | 47,434 | +0.03(+0.05%) |
Jul 14, 2021 | 59.32 | 59.38 | 59.32 | 59.36 | 65,290 | +0.04(+0.06%) |
Jul 13, 2021 | 59.36 | 59.41 | 59.32 | 59.32 | 80,033 | -0.06(-0.10%) |
Jul 12, 2021 | 59.34 | 59.39 | 59.33 | 59.38 | 75,621 | +0.03(+0.06%) |
Jul 09, 2021 | 59.30 | 59.36 | 59.30 | 59.34 | 108,486 | -0.07(-0.12%) |
Jul 08, 2021 | 59.38 | 59.44 | 59.38 | 59.41 | 90,089 | +0.11(+0.19%) |
Jul 07, 2021 | 59.21 | 59.30 | 59.21 | 59.30 | 77,057 | +0.11(+0.19%) |
Jul 06, 2021 | 59.20 | 59.22 | 59.15 | 59.19 | 135,820 | +0.03(+0.05%) |
Jul 02, 2021 | 59.14 | 59.16 | 59.09 | 59.16 | 63,646 | +0.07(+0.11%) |