Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.96 | 57.96 | 56.60 | 56.60 | 2,033,667 | -0.87(-1.52%) |
Sep 29, 2021 | 56.88 | 57.82 | 56.74 | 57.47 | 1,062,059 | +0.57(+1.01%) |
Sep 28, 2021 | 57.35 | 57.63 | 56.76 | 56.90 | 1,606,257 | -0.51(-0.89%) |
Sep 27, 2021 | 57.68 | 58.60 | 57.29 | 57.41 | 1,558,539 | -0.05(-0.10%) |
Sep 24, 2021 | 58.50 | 58.83 | 57.43 | 57.46 | 1,537,360 | -0.15(-0.27%) |
Sep 23, 2021 | 57.40 | 58.39 | 57.18 | 57.62 | 1,769,402 | +0.45(+0.78%) |
Sep 22, 2021 | 58.33 | 58.45 | 56.93 | 57.17 | 1,684,429 | -0.95(-1.63%) |
Sep 21, 2021 | 58.50 | 58.84 | 57.94 | 58.12 | 1,826,322 | -0.35(-0.61%) |
Sep 20, 2021 | 58.39 | 59.57 | 57.85 | 58.47 | 1,911,106 | +0.05(+0.09%) |
Sep 17, 2021 | 58.33 | 59.29 | 58.14 | 58.42 | 3,728,500 | -0.32(-0.54%) |
Sep 16, 2021 | 58.92 | 59.29 | 58.63 | 58.73 | 1,382,235 | -0.21(-0.36%) |
Sep 15, 2021 | 58.79 | 59.70 | 58.38 | 58.94 | 2,451,368 | -0.89(-1.49%) |
Sep 14, 2021 | 60.79 | 60.96 | 59.69 | 59.84 | 1,113,964 | -0.75(-1.23%) |
Sep 13, 2021 | 61.23 | 61.49 | 60.50 | 60.58 | 1,038,098 | -0.10(-0.16%) |
Sep 10, 2021 | 62.02 | 62.02 | 60.61 | 60.68 | 1,004,386 | -1.36(-2.20%) |
Sep 09, 2021 | 62.23 | 62.37 | 61.70 | 62.05 | 854,061 | -0.20(-0.32%) |
Sep 08, 2021 | 61.16 | 62.47 | 61.05 | 62.25 | 1,176,078 | +1.07(+1.76%) |
Sep 07, 2021 | 62.22 | 62.28 | 61.06 | 61.17 | 1,440,124 | -1.16(-1.85%) |
Sep 03, 2021 | 62.71 | 62.87 | 62.12 | 62.33 | 993,251 | -0.41(-0.65%) |
Sep 02, 2021 | 62.54 | 62.95 | 62.44 | 62.74 | 1,119,082 | +0.30(+0.48%) |
Sep 01, 2021 | 62.39 | 62.62 | 61.99 | 62.44 | 1,041,414 | +0.15(+0.25%) |
Aug 31, 2021 | 61.78 | 62.45 | 61.73 | 62.28 | 2,008,078 | +0.49(+0.80%) |
Aug 30, 2021 | 62.01 | 62.43 | 61.73 | 61.79 | 1,029,160 | -0.36(-0.59%) |
Aug 27, 2021 | 62.95 | 63.19 | 62.10 | 62.16 | 1,591,518 | -0.73(-1.16%) |
Aug 26, 2021 | 62.67 | 62.91 | 62.49 | 62.88 | 1,815,411 | +0.23(+0.36%) |
Aug 25, 2021 | 62.25 | 62.86 | 62.04 | 62.66 | 1,257,041 | +0.35(+0.55%) |
Aug 24, 2021 | 62.70 | 62.72 | 61.85 | 62.31 | 1,835,106 | -0.39(-0.62%) |
Aug 23, 2021 | 63.00 | 63.03 | 62.35 | 62.70 | 1,734,056 | -0.32(-0.51%) |
Aug 20, 2021 | 62.24 | 63.05 | 62.06 | 63.02 | 1,621,593 | +0.60(+0.96%) |
Aug 19, 2021 | 62.21 | 62.72 | 62.06 | 62.42 | 2,085,514 | +0.24(+0.39%) |
Aug 18, 2021 | 62.21 | 62.48 | 61.78 | 62.18 | 2,333,086 | -0.09(-0.15%) |
Aug 17, 2021 | 62.07 | 62.35 | 61.74 | 62.27 | 1,542,823 | +0.15(+0.25%) |
Aug 16, 2021 | 61.60 | 62.30 | 61.49 | 62.12 | 1,277,334 | +0.63(+1.03%) |
Aug 13, 2021 | 60.87 | 61.52 | 60.83 | 61.48 | 1,002,933 | +0.62(+1.02%) |
Aug 12, 2021 | 61.01 | 61.12 | 60.70 | 60.86 | 1,125,375 | -0.13(-0.21%) |
Aug 11, 2021 | 60.51 | 61.24 | 60.37 | 60.99 | 1,312,758 | +0.57(+0.94%) |
Aug 10, 2021 | 60.19 | 60.62 | 59.95 | 60.42 | 760,539 | +0.16(+0.27%) |
Aug 09, 2021 | 60.24 | 60.54 | 59.96 | 60.26 | 941,483 | +0.02(+0.03%) |
Aug 06, 2021 | 60.50 | 60.76 | 60.18 | 60.24 | 982,021 | -0.30(-0.49%) |
Aug 05, 2021 | 60.37 | 60.57 | 59.70 | 60.54 | 1,307,852 | +0.73(+1.22%) |
Aug 04, 2021 | 59.66 | 59.89 | 59.13 | 59.80 | 1,383,877 | -0.13(-0.21%) |
Aug 03, 2021 | 59.52 | 59.99 | 59.24 | 59.93 | 972,198 | +0.51(+0.87%) |
Aug 02, 2021 | 59.27 | 59.74 | 58.79 | 59.42 | 1,021,763 | +0.53(+0.90%) |
Jul 30, 2021 | 58.89 | 59.47 | 58.70 | 58.88 | 2,713,098 | -0.13(-0.21%) |
Jul 29, 2021 | 58.89 | 59.38 | 58.84 | 59.01 | 1,201,881 | +0.14(+0.23%) |
Jul 28, 2021 | 59.86 | 59.86 | 58.66 | 58.87 | 1,168,230 | -0.98(-1.64%) |
Jul 27, 2021 | 58.78 | 60.07 | 58.52 | 59.86 | 1,332,266 | +1.04(+1.77%) |
Jul 26, 2021 | 58.63 | 58.92 | 58.19 | 58.82 | 1,877,528 | +0.06(+0.11%) |
Jul 23, 2021 | 57.91 | 58.77 | 57.66 | 58.76 | 1,487,316 | +0.85(+1.47%) |
Jul 22, 2021 | 57.76 | 58.06 | 57.22 | 57.91 | 1,464,785 | +0.21(+0.36%) |
Jul 21, 2021 | 57.78 | 58.17 | 57.54 | 57.70 | 1,442,397 | -0.08(-0.14%) |
Jul 20, 2021 | 58.15 | 58.45 | 57.51 | 57.78 | 2,756,185 | -0.10(-0.17%) |
Jul 19, 2021 | 57.95 | 58.43 | 57.24 | 57.88 | 2,967,320 | -0.41(-0.70%) |
Jul 16, 2021 | 57.26 | 58.50 | 56.99 | 58.29 | 1,829,332 | +1.20(+2.10%) |
Jul 15, 2021 | 55.99 | 57.26 | 55.99 | 57.09 | 1,272,380 | +0.83(+1.48%) |
Jul 14, 2021 | 55.59 | 56.68 | 55.16 | 56.26 | 1,153,923 | +0.74(+1.33%) |
Jul 13, 2021 | 55.75 | 56.11 | 55.29 | 55.52 | 694,911 | -0.37(-0.66%) |
Jul 12, 2021 | 55.68 | 56.05 | 55.49 | 55.89 | 1,041,030 | +0.10(+0.18%) |
Jul 09, 2021 | 55.85 | 55.99 | 55.03 | 55.79 | 1,533,775 | -0.02(-0.03%) |
Jul 08, 2021 | 55.58 | 56.05 | 54.87 | 55.80 | 919,448 | -0.01(-0.02%) |
Jul 07, 2021 | 55.88 | 55.88 | 55.15 | 55.81 | 991,327 | +0.10(+0.18%) |
Jul 06, 2021 | 55.38 | 55.79 | 54.88 | 55.71 | 973,356 | +0.12(+0.21%) |
Jul 02, 2021 | 55.43 | 55.72 | 55.18 | 55.60 | 575,847 | +0.17(+0.31%) |