Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.80 | 55.96 | 54.86 | 54.91 | 7,181,643 | -0.82(-1.47%) |
Sep 29, 2021 | 54.97 | 56.15 | 54.77 | 55.73 | 7,839,366 | +0.66(+1.20%) |
Sep 28, 2021 | 55.53 | 55.64 | 54.61 | 55.07 | 9,741,452 | -0.72(-1.29%) |
Sep 27, 2021 | 56.44 | 56.81 | 55.72 | 55.80 | 7,049,640 | -0.84(-1.47%) |
Sep 24, 2021 | 56.66 | 56.96 | 56.49 | 56.63 | 7,084,924 | -0.35(-0.61%) |
Sep 23, 2021 | 56.76 | 57.34 | 56.72 | 56.98 | 6,605,663 | +0.16(+0.28%) |
Sep 22, 2021 | 56.86 | 57.20 | 56.63 | 56.82 | 5,328,245 | +0.32(+0.56%) |
Sep 21, 2021 | 56.94 | 57.36 | 56.40 | 56.50 | 7,628,058 | -0.20(-0.35%) |
Sep 20, 2021 | 57.02 | 57.29 | 56.28 | 56.70 | 11,951,580 | -0.48(-0.84%) |
Sep 17, 2021 | 56.74 | 57.44 | 56.43 | 57.17 | 18,098,756 | +0.22(+0.38%) |
Sep 16, 2021 | 56.87 | 57.16 | 56.37 | 56.96 | 8,007,992 | +0.19(+0.33%) |
Sep 15, 2021 | 56.57 | 56.92 | 56.35 | 56.77 | 5,739,870 | +0.15(+0.27%) |
Sep 14, 2021 | 57.01 | 57.21 | 56.47 | 56.62 | 4,112,602 | -0.39(-0.69%) |
Sep 13, 2021 | 56.85 | 57.64 | 56.79 | 57.02 | 8,232,102 | +0.51(+0.90%) |
Sep 10, 2021 | 56.69 | 56.86 | 56.38 | 56.51 | 5,975,053 | -0.36(-0.63%) |
Sep 09, 2021 | 57.15 | 57.15 | 56.79 | 56.87 | 5,232,365 | -0.23(-0.41%) |
Sep 08, 2021 | 56.46 | 57.18 | 56.21 | 57.10 | 7,634,502 | +0.77(+1.37%) |
Sep 07, 2021 | 57.59 | 57.76 | 56.24 | 56.33 | 8,302,753 | -1.58(-2.72%) |
Sep 03, 2021 | 57.94 | 58.08 | 57.28 | 57.91 | 5,713,728 | -0.19(-0.32%) |
Sep 02, 2021 | 58.64 | 58.64 | 57.86 | 58.09 | 4,632,492 | -0.38(-0.66%) |
Sep 01, 2021 | 58.48 | 58.69 | 58.20 | 58.48 | 4,621,499 | +0.24(+0.42%) |
Aug 31, 2021 | 58.43 | 58.52 | 57.94 | 58.23 | 7,876,714 | -0.08(-0.14%) |
Aug 30, 2021 | 57.95 | 58.39 | 57.84 | 58.32 | 4,481,477 | +0.24(+0.42%) |
Aug 27, 2021 | 57.64 | 58.28 | 57.53 | 58.08 | 6,159,990 | +0.43(+0.75%) |
Aug 26, 2021 | 57.96 | 58.06 | 57.50 | 57.64 | 4,937,797 | -0.40(-0.69%) |
Aug 25, 2021 | 58.41 | 58.41 | 57.90 | 58.05 | 6,042,759 | -0.36(-0.61%) |
Aug 24, 2021 | 59.21 | 59.21 | 58.26 | 58.40 | 6,213,783 | -0.80(-1.35%) |
Aug 23, 2021 | 59.51 | 59.61 | 59.08 | 59.20 | 5,092,556 | -0.37(-0.61%) |
Aug 20, 2021 | 59.75 | 59.89 | 59.36 | 59.57 | 4,493,311 | -0.18(-0.30%) |
Aug 19, 2021 | 59.02 | 59.81 | 58.91 | 59.75 | 6,075,759 | +0.67(+1.13%) |
Aug 18, 2021 | 59.90 | 60.10 | 59.02 | 59.08 | 4,702,837 | -1.02(-1.70%) |
Aug 17, 2021 | 59.79 | 60.16 | 59.53 | 60.10 | 5,889,537 | +0.35(+0.58%) |
Aug 16, 2021 | 59.58 | 60.01 | 59.42 | 59.75 | 7,317,594 | +0.31(+0.52%) |
Aug 13, 2021 | 58.74 | 59.49 | 58.64 | 59.45 | 7,029,786 | +0.91(+1.55%) |
Aug 12, 2021 | 58.82 | 58.82 | 58.37 | 58.53 | 5,759,463 | -0.08(-0.13%) |
Aug 11, 2021 | 58.28 | 58.90 | 58.16 | 58.61 | 8,850,021 | +0.40(+0.69%) |
Aug 10, 2021 | 58.15 | 58.47 | 57.99 | 58.21 | 5,968,161 | +0.02(+0.03%) |
Aug 09, 2021 | 58.19 | 58.41 | 58.08 | 58.19 | 5,099,232 | +0.23(+0.40%) |
Aug 06, 2021 | 58.13 | 58.27 | 57.79 | 57.95 | 6,690,773 | -0.08(-0.15%) |
Aug 05, 2021 | 58.14 | 58.24 | 57.81 | 58.04 | 6,067,917 | +0.13(+0.23%) |
Aug 04, 2021 | 59.69 | 59.69 | 57.75 | 57.91 | 8,752,471 | -1.56(-2.62%) |
Aug 03, 2021 | 59.47 | 59.66 | 59.31 | 59.46 | 4,014,954 | -0.08(-0.13%) |
Aug 02, 2021 | 59.45 | 59.91 | 59.40 | 59.54 | 5,352,389 | +0.19(+0.32%) |
Jul 30, 2021 | 59.44 | 59.72 | 59.23 | 59.35 | 6,824,399 | -0.08(-0.13%) |
Jul 29, 2021 | 59.60 | 59.99 | 59.33 | 59.43 | 8,139,327 | -0.05(-0.08%) |
Jul 28, 2021 | 59.93 | 60.67 | 59.29 | 59.47 | 9,831,516 | -1.73(-2.82%) |
Jul 27, 2021 | 60.91 | 61.55 | 60.71 | 61.20 | 7,372,311 | +0.37(+0.60%) |
Jul 26, 2021 | 60.79 | 61.07 | 60.66 | 60.83 | 6,453,233 | -0.05(-0.08%) |
Jul 23, 2021 | 60.17 | 61.08 | 59.92 | 60.88 | 6,368,776 | +0.99(+1.64%) |
Jul 22, 2021 | 59.93 | 60.06 | 59.54 | 59.90 | 5,244,677 | -0.17(-0.28%) |
Jul 21, 2021 | 60.76 | 60.81 | 60.00 | 60.06 | 4,890,162 | -0.37(-0.61%) |
Jul 20, 2021 | 60.29 | 60.90 | 60.29 | 60.43 | 7,731,470 | +0.37(+0.61%) |
Jul 19, 2021 | 60.81 | 60.95 | 59.51 | 60.06 | 8,702,130 | -0.23(-0.37%) |
Jul 16, 2021 | 60.05 | 60.47 | 60.05 | 60.29 | 5,602,558 | +0.13(+0.22%) |
Jul 15, 2021 | 59.45 | 60.20 | 59.44 | 60.16 | 5,875,110 | +0.57(+0.96%) |
Jul 14, 2021 | 59.47 | 59.79 | 59.11 | 59.59 | 7,379,495 | +0.41(+0.70%) |
Jul 13, 2021 | 59.16 | 59.67 | 59.03 | 59.17 | 5,665,125 | +0.11(+0.19%) |
Jul 12, 2021 | 59.03 | 59.14 | 58.78 | 59.06 | 5,237,622 | -0.07(-0.11%) |
Jul 09, 2021 | 59.01 | 59.31 | 58.94 | 59.13 | 4,542,414 | +0.07(+0.11%) |
Jul 08, 2021 | 59.15 | 59.54 | 58.70 | 59.06 | 7,099,278 | -0.09(-0.16%) |
Jul 07, 2021 | 58.57 | 59.40 | 58.54 | 59.15 | 5,294,164 | +0.67(+1.14%) |
Jul 06, 2021 | 58.69 | 58.69 | 57.99 | 58.49 | 7,439,481 | -0.24(-0.42%) |
Jul 02, 2021 | 58.76 | 58.97 | 58.66 | 58.73 | 4,373,424 | +0.12(+0.21%) |