Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.88 | 52.88 | 52.61 | 52.61 | 5,369 | -0.14(-0.26%) |
Sep 28, 2021 | 52.74 | 52.74 | 52.74 | 147 | -1.60(-2.95%) | |
Sep 24, 2021 | 54.34 | 54.34 | 54.34 | 54 | -0.29(-0.53%) | |
Sep 23, 2021 | 54.64 | 54.64 | 54.64 | 54.64 | 236 | +0.00(+0.00%) |
Sep 22, 2021 | 54.66 | 54.95 | 54.63 | 54.63 | 2,647 | +0.28(+0.51%) |
Sep 21, 2021 | 54.06 | 54.44 | 54.06 | 54.36 | 1,200 | +0.81(+1.52%) |
Sep 20, 2021 | 53.73 | 53.96 | 53.55 | 53.55 | 11,818 | -1.19(-2.17%) |
Sep 17, 2021 | 54.86 | 54.86 | 54.74 | 54.74 | 818 | -0.59(-1.07%) |
Sep 16, 2021 | 55.13 | 55.44 | 55.13 | 55.33 | 1,759 | -0.04(-0.07%) |
Sep 15, 2021 | 55.32 | 55.37 | 55.23 | 55.37 | 7,960 | +0.05(+0.10%) |
Sep 14, 2021 | 55.48 | 55.48 | 55.31 | 55.31 | 114 | -0.20(-0.36%) |
Sep 13, 2021 | 55.66 | 55.66 | 55.42 | 55.52 | 2,635 | +0.21(+0.38%) |
Sep 10, 2021 | 55.58 | 55.63 | 55.30 | 55.30 | 3,965 | -0.17(-0.30%) |
Sep 09, 2021 | 55.68 | 55.69 | 55.47 | 55.47 | 2,749 | -0.17(-0.31%) |
Sep 08, 2021 | 55.41 | 55.64 | 55.41 | 55.64 | 1,390 | -0.31(-0.56%) |
Sep 07, 2021 | 56.08 | 56.08 | 55.88 | 55.96 | 969 | -0.19(-0.34%) |
Sep 03, 2021 | 55.80 | 56.18 | 55.80 | 56.15 | 847 | +0.17(+0.31%) |
Sep 02, 2021 | 55.87 | 56.08 | 55.87 | 55.97 | 1,694 | +0.23(+0.42%) |
Sep 01, 2021 | 55.94 | 55.94 | 55.74 | 55.74 | 628 | +0.48(+0.86%) |
Aug 31, 2021 | 55.36 | 55.36 | 55.26 | 55.26 | 273 | -0.05(-0.09%) |
Aug 30, 2021 | 55.40 | 55.40 | 55.31 | 55.31 | 292 | +0.00(+0.00%) |
Aug 27, 2021 | 55.05 | 55.39 | 55.05 | 55.31 | 1,151 | +0.43(+0.79%) |
Aug 26, 2021 | 54.94 | 54.94 | 54.88 | 54.88 | 236 | -0.41(-0.74%) |
Aug 24, 2021 | 55.29 | 55.29 | 55.29 | 42 | +0.04(+0.08%) | |
Aug 23, 2021 | 55.01 | 55.33 | 55.01 | 55.25 | 5,595 | +0.48(+0.88%) |
Aug 20, 2021 | 54.58 | 54.76 | 54.57 | 54.76 | 715 | +0.25(+0.45%) |
Aug 19, 2021 | 54.17 | 54.72 | 54.17 | 54.52 | 2,983 | -0.33(-0.60%) |
Aug 18, 2021 | 54.85 | 54.85 | 54.85 | 54.85 | 525 | -0.11(-0.20%) |
Aug 17, 2021 | 54.92 | 54.96 | 54.88 | 54.96 | 1,029 | -0.41(-0.73%) |
Aug 16, 2021 | 55.27 | 55.36 | 55.24 | 55.36 | 876 | +0.13(+0.24%) |
Aug 12, 2021 | 55.23 | 55.23 | 55.23 | 20 | -0.11(-0.20%) | |
Aug 11, 2021 | 55.48 | 55.48 | 55.13 | 55.34 | 2,924 | +0.38(+0.70%) |
Aug 06, 2021 | 54.96 | 54.96 | 54.96 | 107 | -0.13(-0.23%) | |
Aug 04, 2021 | 55.09 | 55.09 | 55.09 | 0 | -0.07(-0.13%) | |
Aug 03, 2021 | 55.00 | 55.22 | 54.98 | 55.16 | 2,866 | +0.40(+0.73%) |
Aug 02, 2021 | 54.91 | 54.91 | 54.76 | 54.76 | 855 | +0.23(+0.42%) |
Jul 30, 2021 | 54.77 | 54.77 | 54.53 | 54.53 | 872 | -0.32(-0.59%) |
Jul 29, 2021 | 54.83 | 54.85 | 54.83 | 54.85 | 541 | +0.48(+0.89%) |
Jul 28, 2021 | 54.24 | 54.37 | 54.24 | 54.37 | 854 | +0.11(+0.20%) |
Jul 27, 2021 | 54.26 | 54.26 | 54.26 | 54.26 | 2,160 | +0.08(+0.15%) |
Jul 26, 2021 | 53.96 | 54.28 | 53.95 | 54.18 | 3,322 | +0.03(+0.06%) |
Jul 23, 2021 | 54.02 | 54.22 | 54.02 | 54.14 | 1,253 | +0.26(+0.48%) |
Jul 22, 2021 | 53.83 | 53.88 | 53.83 | 53.88 | 1,651 | +0.39(+0.74%) |
Jul 21, 2021 | 53.49 | 53.49 | 53.49 | 53.49 | 222 | +0.30(+0.56%) |
Jul 20, 2021 | 53.11 | 53.19 | 53.11 | 53.19 | 1,436 | +0.18(+0.33%) |
Jul 19, 2021 | 53.09 | 53.09 | 53.02 | 53.02 | 622 | -0.78(-1.45%) |
Jul 16, 2021 | 53.80 | 53.80 | 53.80 | 53.80 | 280 | -0.29(-0.53%) |
Jul 15, 2021 | 54.06 | 54.14 | 54.06 | 54.09 | 8,063 | -0.31(-0.57%) |
Jul 14, 2021 | 54.39 | 54.39 | 54.39 | 54.39 | 7,792 | +0.23(+0.43%) |
Jul 13, 2021 | 54.14 | 54.16 | 54.14 | 54.16 | 1,044 | -0.13(-0.24%) |
Jul 12, 2021 | 54.33 | 54.33 | 54.22 | 54.29 | 2,632 | +0.25(+0.47%) |
Jul 09, 2021 | 53.86 | 54.04 | 53.76 | 54.04 | 12,031 | +0.83(+1.55%) |
Jul 08, 2021 | 53.44 | 53.47 | 53.21 | 53.21 | 3,593 | -0.76(-1.41%) |
Jul 07, 2021 | 53.88 | 53.97 | 53.73 | 53.97 | 1,220 | +0.37(+0.69%) |
Jul 06, 2021 | 53.70 | 53.78 | 53.60 | 53.60 | 1,176 | -0.19(-0.36%) |
Jul 02, 2021 | 53.69 | 53.79 | 53.58 | 53.79 | 8,559 | +0.27(+0.50%) |