Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.02 | 58.12 | 57.04 | 57.04 | 7,085,736 | -0.85(-1.47%) |
Sep 29, 2021 | 57.47 | 58.13 | 57.40 | 57.89 | 4,601,886 | +0.57(+1.00%) |
Sep 28, 2021 | 57.89 | 57.89 | 57.15 | 57.32 | 6,945,195 | -0.69(-1.20%) |
Sep 27, 2021 | 58.50 | 58.67 | 57.99 | 58.01 | 4,277,809 | -0.53(-0.91%) |
Sep 24, 2021 | 58.47 | 58.77 | 58.47 | 58.55 | 2,566,393 | -0.03(-0.05%) |
Sep 23, 2021 | 58.46 | 58.87 | 58.42 | 58.57 | 2,925,337 | +0.21(+0.35%) |
Sep 22, 2021 | 58.42 | 58.68 | 58.16 | 58.37 | 4,536,634 | +0.22(+0.37%) |
Sep 21, 2021 | 58.49 | 58.74 | 58.11 | 58.15 | 4,145,863 | -0.09(-0.16%) |
Sep 20, 2021 | 58.20 | 58.62 | 57.76 | 58.25 | 6,327,188 | -0.51(-0.86%) |
Sep 17, 2021 | 59.15 | 59.19 | 58.70 | 58.75 | 2,509,005 | -0.52(-0.87%) |
Sep 16, 2021 | 59.47 | 59.60 | 58.99 | 59.27 | 2,919,917 | -0.19(-0.32%) |
Sep 15, 2021 | 59.31 | 59.72 | 59.10 | 59.46 | 2,659,036 | +0.20(+0.33%) |
Sep 14, 2021 | 59.61 | 59.61 | 59.17 | 59.26 | 2,744,670 | -0.11(-0.19%) |
Sep 13, 2021 | 59.73 | 59.87 | 59.19 | 59.37 | 4,037,254 | -0.06(-0.09%) |
Sep 10, 2021 | 59.95 | 59.95 | 59.42 | 59.43 | 3,783,144 | -0.37(-0.61%) |
Sep 09, 2021 | 60.23 | 60.34 | 59.78 | 59.79 | 2,056,155 | -0.51(-0.84%) |
Sep 08, 2021 | 59.70 | 60.36 | 59.62 | 60.30 | 2,652,486 | +0.55(+0.93%) |
Sep 07, 2021 | 60.40 | 60.40 | 59.69 | 59.75 | 2,420,554 | -0.74(-1.22%) |
Sep 03, 2021 | 60.48 | 60.65 | 60.25 | 60.49 | 1,498,362 | -0.14(-0.23%) |
Sep 02, 2021 | 60.46 | 60.66 | 60.37 | 60.63 | 1,695,082 | +0.32(+0.53%) |
Sep 01, 2021 | 60.15 | 60.37 | 59.97 | 60.31 | 4,010,087 | +0.22(+0.36%) |
Aug 31, 2021 | 60.04 | 60.15 | 59.87 | 60.09 | 2,134,400 | +0.04(+0.06%) |
Aug 30, 2021 | 59.83 | 60.15 | 59.78 | 60.06 | 1,755,622 | +0.24(+0.41%) |
Aug 27, 2021 | 59.72 | 59.93 | 59.60 | 59.81 | 2,306,832 | +0.21(+0.35%) |
Aug 26, 2021 | 59.72 | 59.75 | 59.46 | 59.61 | 1,860,702 | -0.20(-0.33%) |
Aug 25, 2021 | 59.77 | 59.92 | 59.56 | 59.80 | 2,042,869 | +0.01(+0.02%) |
Aug 24, 2021 | 60.21 | 60.21 | 59.78 | 59.79 | 2,317,085 | -0.38(-0.64%) |
Aug 23, 2021 | 60.50 | 60.52 | 60.14 | 60.18 | 1,879,830 | -0.19(-0.32%) |
Aug 20, 2021 | 60.11 | 60.54 | 59.91 | 60.37 | 1,533,043 | +0.30(+0.50%) |
Aug 19, 2021 | 59.48 | 60.22 | 59.48 | 60.07 | 3,520,415 | +0.36(+0.60%) |
Aug 18, 2021 | 60.38 | 60.56 | 59.68 | 59.71 | 2,972,393 | -0.80(-1.32%) |
Aug 17, 2021 | 60.24 | 60.50 | 60.07 | 60.51 | 2,068,316 | +0.07(+0.12%) |
Aug 16, 2021 | 59.90 | 60.44 | 59.84 | 60.43 | 1,920,157 | +0.49(+0.81%) |
Aug 13, 2021 | 59.69 | 59.96 | 59.64 | 59.95 | 1,611,387 | +0.33(+0.55%) |
Aug 12, 2021 | 59.59 | 59.66 | 59.48 | 59.62 | 1,650,256 | +0.00(+0.00%) |
Aug 11, 2021 | 59.50 | 59.75 | 59.47 | 59.62 | 1,936,094 | +0.23(+0.39%) |
Aug 10, 2021 | 59.35 | 59.51 | 59.23 | 59.39 | 1,172,495 | +0.08(+0.14%) |
Aug 09, 2021 | 59.33 | 59.39 | 59.14 | 59.30 | 1,354,217 | +0.04(+0.06%) |
Aug 06, 2021 | 59.27 | 59.43 | 59.20 | 59.26 | 1,911,352 | +0.06(+0.09%) |
Aug 05, 2021 | 59.16 | 59.24 | 58.93 | 59.21 | 1,561,235 | +0.17(+0.29%) |
Aug 04, 2021 | 59.39 | 59.39 | 58.87 | 59.04 | 2,278,239 | -0.42(-0.71%) |
Aug 03, 2021 | 59.13 | 59.51 | 59.09 | 59.46 | 1,946,588 | +0.36(+0.60%) |
Aug 02, 2021 | 59.24 | 59.33 | 59.00 | 59.10 | 1,944,772 | +0.07(+0.11%) |
Jul 30, 2021 | 59.08 | 59.36 | 59.01 | 59.04 | 1,784,026 | -0.14(-0.24%) |
Jul 29, 2021 | 59.06 | 59.24 | 59.01 | 59.18 | 3,083,871 | +0.27(+0.46%) |
Jul 28, 2021 | 59.20 | 59.24 | 58.74 | 58.91 | 2,621,805 | -0.40(-0.68%) |
Jul 27, 2021 | 58.91 | 59.33 | 58.75 | 59.31 | 2,189,015 | +0.37(+0.62%) |
Jul 26, 2021 | 58.95 | 59.02 | 58.63 | 58.95 | 1,440,752 | -0.07(-0.11%) |
Jul 23, 2021 | 58.56 | 59.05 | 58.48 | 59.01 | 2,317,642 | +0.60(+1.03%) |
Jul 22, 2021 | 58.31 | 58.50 | 58.18 | 58.41 | 1,907,110 | +0.13(+0.22%) |
Jul 21, 2021 | 58.57 | 58.65 | 58.24 | 58.28 | 2,690,609 | -0.24(-0.42%) |
Jul 20, 2021 | 58.18 | 58.88 | 58.14 | 58.52 | 4,597,592 | +0.45(+0.77%) |
Jul 19, 2021 | 58.41 | 58.62 | 57.62 | 58.07 | 5,965,749 | -0.59(-1.00%) |
Jul 16, 2021 | 58.60 | 58.83 | 58.51 | 58.66 | 3,402,620 | +0.19(+0.32%) |
Jul 15, 2021 | 58.02 | 58.49 | 57.84 | 58.47 | 2,689,309 | +0.24(+0.42%) |
Jul 14, 2021 | 58.01 | 58.28 | 57.81 | 58.23 | 2,219,934 | +0.32(+0.55%) |
Jul 13, 2021 | 58.11 | 58.24 | 57.83 | 57.91 | 2,198,510 | -0.26(-0.45%) |
Jul 12, 2021 | 58.06 | 58.24 | 57.88 | 58.17 | 1,308,761 | +0.00(+0.00%) |
Jul 09, 2021 | 57.99 | 58.20 | 57.93 | 58.17 | 2,529,650 | +0.39(+0.68%) |
Jul 08, 2021 | 57.69 | 58.06 | 57.62 | 57.78 | 2,790,931 | -0.34(-0.58%) |
Jul 07, 2021 | 57.59 | 58.13 | 57.52 | 58.12 | 2,527,858 | +0.56(+0.97%) |
Jul 06, 2021 | 57.55 | 57.63 | 57.07 | 57.56 | 1,216,288 | -0.06(-0.10%) |
Jul 02, 2021 | 57.39 | 57.64 | 57.33 | 57.61 | 2,190,099 | +0.33(+0.57%) |