Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.45 | 55.71 | 54.69 | 54.63 | 238,779 | -0.55(-1.00%) |
Sep 29, 2021 | 55.15 | 55.49 | 55.08 | 55.18 | 463,352 | +0.39(+0.71%) |
Sep 28, 2021 | 55.56 | 55.56 | 54.67 | 54.79 | 504,625 | -1.05(-1.88%) |
Sep 27, 2021 | 56.52 | 56.52 | 55.79 | 55.84 | 256,486 | -0.86(-1.51%) |
Sep 24, 2021 | 56.82 | 57.00 | 56.63 | 56.70 | 151,177 | -0.39(-0.69%) |
Sep 23, 2021 | 56.87 | 57.36 | 56.87 | 57.09 | 169,313 | +0.49(+0.87%) |
Sep 22, 2021 | 56.69 | 56.89 | 56.42 | 56.60 | 94,354 | +0.02(+0.03%) |
Sep 21, 2021 | 56.64 | 57.06 | 56.56 | 56.59 | 465,413 | +0.19(+0.33%) |
Sep 20, 2021 | 56.35 | 56.86 | 55.95 | 56.40 | 204,328 | -0.60(-1.06%) |
Sep 17, 2021 | 56.87 | 57.03 | 56.64 | 57.00 | 86,526 | +0.07(+0.13%) |
Sep 16, 2021 | 57.15 | 57.15 | 56.56 | 56.93 | 200,948 | +0.07(+0.12%) |
Sep 15, 2021 | 56.68 | 57.27 | 56.59 | 56.86 | 924,374 | +0.17(+0.29%) |
Sep 14, 2021 | 57.04 | 57.04 | 56.61 | 56.69 | 471,225 | -0.02(-0.03%) |
Sep 13, 2021 | 57.34 | 57.34 | 56.48 | 56.71 | 897,848 | -0.34(-0.60%) |
Sep 10, 2021 | 57.83 | 57.83 | 57.05 | 57.05 | 270,145 | -0.53(-0.93%) |
Sep 09, 2021 | 58.20 | 58.25 | 57.60 | 57.59 | 134,843 | -0.62(-1.06%) |
Sep 08, 2021 | 58.20 | 58.32 | 58.07 | 58.20 | 128,536 | -0.06(-0.11%) |
Sep 07, 2021 | 58.46 | 58.46 | 57.97 | 58.27 | 235,913 | -0.35(-0.60%) |
Sep 03, 2021 | 58.55 | 58.71 | 58.29 | 58.62 | 98,088 | -0.02(-0.04%) |
Sep 02, 2021 | 58.23 | 58.64 | 58.20 | 58.64 | 183,579 | +0.65(+1.12%) |
Sep 01, 2021 | 58.01 | 58.43 | 57.48 | 57.99 | 849,597 | +0.04(+0.06%) |
Aug 31, 2021 | 57.99 | 58.21 | 57.76 | 57.95 | 290,071 | -0.08(-0.14%) |
Aug 30, 2021 | 57.69 | 58.20 | 57.69 | 58.04 | 773,703 | +0.38(+0.65%) |
Aug 27, 2021 | 57.89 | 57.97 | 57.54 | 57.66 | 359,360 | -0.02(-0.04%) |
Aug 26, 2021 | 57.96 | 58.04 | 57.58 | 57.68 | 250,507 | -0.24(-0.42%) |
Aug 25, 2021 | 57.99 | 57.99 | 57.71 | 57.93 | 186,889 | -0.12(-0.20%) |
Aug 24, 2021 | 58.17 | 58.19 | 57.89 | 58.04 | 224,219 | -0.13(-0.22%) |
Aug 23, 2021 | 58.40 | 58.47 | 58.15 | 58.17 | 193,620 | +0.10(+0.17%) |
Aug 20, 2021 | 57.82 | 58.17 | 57.70 | 58.07 | 140,695 | +0.46(+0.80%) |
Aug 19, 2021 | 57.10 | 58.00 | 57.10 | 57.61 | 214,441 | +0.12(+0.22%) |
Aug 18, 2021 | 58.38 | 58.38 | 57.44 | 57.48 | 291,426 | -0.90(-1.54%) |
Aug 17, 2021 | 57.56 | 58.38 | 57.56 | 58.38 | 166,887 | +0.68(+1.18%) |
Aug 16, 2021 | 57.09 | 57.70 | 56.90 | 57.70 | 2,079,381 | +0.54(+0.95%) |
Aug 13, 2021 | 56.88 | 57.16 | 56.88 | 57.16 | 158,235 | +0.34(+0.60%) |
Aug 12, 2021 | 56.49 | 56.82 | 56.37 | 56.82 | 157,149 | +0.55(+0.98%) |
Aug 11, 2021 | 56.92 | 57.02 | 56.26 | 56.26 | 282,006 | -0.65(-1.14%) |
Aug 10, 2021 | 57.16 | 57.16 | 56.69 | 56.91 | 104,552 | -0.13(-0.23%) |
Aug 09, 2021 | 56.99 | 57.13 | 56.93 | 57.04 | 310,371 | +0.12(+0.22%) |
Aug 06, 2021 | 57.07 | 57.07 | 56.55 | 56.92 | 316,875 | -0.06(-0.11%) |
Aug 05, 2021 | 57.24 | 57.24 | 56.61 | 56.98 | 257,082 | -0.21(-0.36%) |
Aug 04, 2021 | 57.29 | 57.53 | 57.17 | 57.18 | 168,726 | -0.23(-0.40%) |
Aug 03, 2021 | 56.70 | 57.41 | 56.68 | 57.41 | 224,522 | +0.81(+1.42%) |
Aug 02, 2021 | 56.89 | 56.89 | 56.50 | 56.61 | 148,017 | +0.02(+0.03%) |
Jul 30, 2021 | 56.51 | 56.74 | 56.40 | 56.59 | 91,367 | +0.02(+0.04%) |
Jul 29, 2021 | 56.67 | 56.67 | 56.43 | 56.57 | 243,160 | +0.09(+0.15%) |
Jul 28, 2021 | 56.08 | 56.59 | 56.08 | 56.48 | 325,628 | +0.30(+0.54%) |
Jul 27, 2021 | 55.86 | 56.18 | 55.70 | 56.18 | 198,315 | +0.33(+0.59%) |
Jul 26, 2021 | 56.26 | 56.26 | 55.79 | 55.85 | 620,637 | -0.43(-0.77%) |
Jul 23, 2021 | 55.89 | 56.36 | 55.89 | 56.28 | 283,891 | +0.59(+1.06%) |
Jul 22, 2021 | 55.34 | 55.73 | 55.34 | 55.69 | 64,695 | +0.38(+0.69%) |
Jul 21, 2021 | 55.51 | 55.51 | 54.83 | 55.31 | 177,297 | +0.02(+0.03%) |
Jul 20, 2021 | 54.63 | 55.58 | 54.63 | 55.29 | 132,361 | +0.72(+1.32%) |
Jul 19, 2021 | 54.66 | 54.83 | 54.20 | 54.57 | 108,559 | -0.50(-0.91%) |
Jul 16, 2021 | 55.10 | 55.22 | 54.88 | 55.07 | 148,816 | +0.28(+0.51%) |
Jul 15, 2021 | 54.59 | 54.90 | 54.54 | 54.79 | 68,313 | -0.13(-0.24%) |
Jul 14, 2021 | 55.15 | 55.15 | 54.84 | 54.92 | 172,633 | -0.10(-0.18%) |
Jul 13, 2021 | 54.98 | 55.20 | 54.94 | 55.02 | 116,124 | -0.20(-0.36%) |
Jul 12, 2021 | 55.07 | 55.38 | 55.07 | 55.22 | 633,483 | +0.13(+0.23%) |
Jul 09, 2021 | 55.17 | 55.22 | 55.00 | 55.09 | 62,597 | +0.25(+0.46%) |
Jul 08, 2021 | 54.50 | 54.88 | 54.39 | 54.84 | 174,376 | -0.32(-0.58%) |
Jul 07, 2021 | 54.83 | 55.17 | 54.71 | 55.17 | 192,523 | +0.29(+0.54%) |
Jul 06, 2021 | 54.78 | 54.90 | 54.56 | 54.87 | 120,395 | -0.03(-0.06%) |
Jul 02, 2021 | 54.50 | 54.98 | 54.50 | 54.90 | 90,988 | +0.37(+0.68%) |