Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.60 | 56.60 | 55.31 | 55.33 | 2,870,707 | -0.33(-0.59%) |
Sep 29, 2021 | 54.80 | 55.93 | 54.79 | 55.65 | 1,562,380 | +0.82(+1.49%) |
Sep 28, 2021 | 55.81 | 56.00 | 54.69 | 54.84 | 2,394,100 | -0.77(-1.39%) |
Sep 27, 2021 | 55.29 | 56.55 | 55.23 | 55.61 | 2,877,974 | +0.46(+0.84%) |
Sep 24, 2021 | 55.18 | 55.41 | 54.75 | 55.15 | 1,989,235 | +0.01(+0.02%) |
Sep 23, 2021 | 55.48 | 56.00 | 55.05 | 55.14 | 1,696,837 | -0.30(-0.54%) |
Sep 22, 2021 | 56.18 | 56.25 | 55.34 | 55.44 | 2,083,268 | -0.62(-1.10%) |
Sep 21, 2021 | 56.53 | 56.76 | 55.81 | 56.05 | 3,985,459 | -0.34(-0.60%) |
Sep 20, 2021 | 55.97 | 56.55 | 55.84 | 56.39 | 2,684,137 | +0.15(+0.26%) |
Sep 17, 2021 | 57.19 | 57.66 | 56.22 | 56.24 | 5,393,483 | -0.64(-1.12%) |
Sep 16, 2021 | 57.05 | 57.34 | 56.74 | 56.88 | 2,191,400 | -0.17(-0.30%) |
Sep 15, 2021 | 56.87 | 57.64 | 56.64 | 57.05 | 3,582,977 | +0.21(+0.37%) |
Sep 14, 2021 | 57.01 | 57.14 | 56.40 | 56.84 | 2,949,466 | +0.23(+0.40%) |
Sep 13, 2021 | 57.05 | 57.37 | 56.32 | 56.62 | 3,010,474 | +0.16(+0.29%) |
Sep 10, 2021 | 57.52 | 57.52 | 56.42 | 56.45 | 2,297,032 | -1.07(-1.86%) |
Sep 09, 2021 | 58.26 | 58.29 | 57.45 | 57.53 | 3,304,559 | -0.71(-1.22%) |
Sep 08, 2021 | 57.19 | 58.34 | 57.01 | 58.23 | 3,533,589 | +1.02(+1.78%) |
Sep 07, 2021 | 57.78 | 58.00 | 57.09 | 57.22 | 1,491,768 | -0.59(-1.02%) |
Sep 03, 2021 | 58.08 | 58.39 | 57.79 | 57.81 | 1,738,642 | -0.49(-0.83%) |
Sep 02, 2021 | 58.54 | 58.62 | 58.01 | 58.29 | 3,092,398 | -0.04(-0.06%) |
Sep 01, 2021 | 58.00 | 58.55 | 57.62 | 58.33 | 1,994,337 | +0.70(+1.22%) |
Aug 31, 2021 | 57.83 | 57.98 | 57.45 | 57.63 | 2,785,595 | -0.27(-0.47%) |
Aug 30, 2021 | 57.84 | 58.02 | 57.71 | 57.90 | 993,767 | +0.06(+0.11%) |
Aug 27, 2021 | 57.57 | 58.05 | 57.49 | 57.83 | 1,707,591 | +0.34(+0.60%) |
Aug 26, 2021 | 57.86 | 57.96 | 57.48 | 57.49 | 1,904,797 | -0.29(-0.50%) |
Aug 25, 2021 | 57.46 | 57.97 | 57.19 | 57.78 | 1,502,579 | +0.27(+0.47%) |
Aug 24, 2021 | 57.96 | 57.96 | 57.29 | 57.51 | 2,584,812 | -0.48(-0.82%) |
Aug 23, 2021 | 58.52 | 58.53 | 57.93 | 57.99 | 2,117,906 | -0.55(-0.94%) |
Aug 20, 2021 | 57.88 | 58.59 | 57.67 | 58.54 | 4,239,415 | +0.62(+1.07%) |
Aug 19, 2021 | 57.59 | 58.52 | 57.24 | 57.92 | 1,467,476 | +0.23(+0.41%) |
Aug 18, 2021 | 58.31 | 58.32 | 57.51 | 57.68 | 1,638,217 | -0.66(-1.13%) |
Aug 17, 2021 | 58.17 | 58.46 | 57.72 | 58.34 | 1,657,950 | -0.08(-0.14%) |
Aug 16, 2021 | 58.46 | 58.88 | 58.01 | 58.42 | 2,252,136 | +0.09(+0.15%) |
Aug 13, 2021 | 57.73 | 58.52 | 57.58 | 58.33 | 1,659,955 | +0.78(+1.36%) |
Aug 12, 2021 | 57.19 | 57.97 | 57.19 | 57.55 | 2,170,725 | +0.29(+0.50%) |
Aug 11, 2021 | 56.74 | 57.43 | 56.70 | 57.26 | 1,442,650 | +0.57(+1.00%) |
Aug 10, 2021 | 57.49 | 57.49 | 56.63 | 56.69 | 3,430,151 | -0.84(-1.46%) |
Aug 09, 2021 | 57.75 | 57.81 | 57.22 | 57.53 | 2,096,678 | -0.03(-0.05%) |
Aug 06, 2021 | 57.58 | 58.01 | 57.38 | 57.55 | 1,585,736 | -0.04(-0.06%) |
Aug 05, 2021 | 57.13 | 57.62 | 56.79 | 57.59 | 2,155,362 | +0.57(+1.00%) |
Aug 04, 2021 | 56.82 | 57.13 | 56.37 | 57.02 | 2,259,474 | -0.22(-0.38%) |
Aug 03, 2021 | 56.73 | 58.08 | 56.49 | 57.24 | 2,462,429 | +0.59(+1.03%) |
Aug 02, 2021 | 56.26 | 56.88 | 56.24 | 56.65 | 2,589,329 | +0.57(+1.01%) |
Jul 30, 2021 | 56.85 | 57.28 | 55.88 | 56.09 | 3,692,618 | -0.76(-1.33%) |
Jul 29, 2021 | 56.52 | 57.02 | 56.44 | 56.84 | 1,656,414 | +0.51(+0.91%) |
Jul 28, 2021 | 56.62 | 56.74 | 55.80 | 56.33 | 1,770,190 | -0.32(-0.56%) |
Jul 27, 2021 | 55.37 | 56.86 | 55.09 | 56.64 | 2,022,680 | +1.17(+2.11%) |
Jul 26, 2021 | 55.24 | 55.58 | 54.90 | 55.47 | 2,399,808 | +0.30(+0.54%) |
Jul 23, 2021 | 54.49 | 55.25 | 54.48 | 55.18 | 1,348,591 | +0.91(+1.68%) |
Jul 22, 2021 | 54.03 | 54.44 | 54.03 | 54.27 | 1,277,366 | +0.14(+0.27%) |
Jul 21, 2021 | 54.88 | 55.00 | 54.07 | 54.12 | 1,261,777 | -0.56(-1.02%) |
Jul 20, 2021 | 54.19 | 55.10 | 54.18 | 54.68 | 2,359,322 | +0.43(+0.80%) |
Jul 19, 2021 | 55.65 | 55.72 | 53.49 | 54.25 | 2,874,393 | -1.40(-2.51%) |
Jul 16, 2021 | 55.38 | 55.94 | 55.07 | 55.64 | 2,260,185 | +0.50(+0.90%) |
Jul 15, 2021 | 54.23 | 55.23 | 54.16 | 55.15 | 2,068,189 | +0.72(+1.32%) |
Jul 14, 2021 | 53.98 | 54.68 | 53.85 | 54.43 | 1,515,040 | +0.50(+0.94%) |
Jul 13, 2021 | 54.68 | 54.68 | 53.71 | 53.92 | 2,409,904 | -0.78(-1.43%) |
Jul 12, 2021 | 54.36 | 54.75 | 54.08 | 54.71 | 1,541,955 | +0.19(+0.35%) |
Jul 09, 2021 | 54.90 | 55.00 | 54.13 | 54.52 | 3,474,614 | -0.05(-0.08%) |
Jul 08, 2021 | 54.61 | 55.05 | 54.40 | 54.56 | 1,286,148 | -0.28(-0.51%) |
Jul 07, 2021 | 54.29 | 54.91 | 54.05 | 54.84 | 1,679,436 | +0.50(+0.91%) |
Jul 06, 2021 | 54.18 | 54.40 | 53.55 | 54.35 | 1,333,324 | +0.18(+0.33%) |
Jul 02, 2021 | 54.36 | 54.44 | 53.94 | 54.17 | 1,251,693 | -0.13(-0.23%) |