Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.37 | 57.37 | 56.02 | 56.02 | 2,054,461 | -0.86(-1.52%) |
Sep 29, 2021 | 56.30 | 57.24 | 56.17 | 56.89 | 1,072,918 | +0.57(+1.01%) |
Sep 28, 2021 | 56.77 | 57.05 | 56.19 | 56.32 | 1,622,680 | -0.50(-0.89%) |
Sep 27, 2021 | 57.10 | 58.01 | 56.71 | 56.83 | 1,574,474 | -0.05(-0.09%) |
Sep 24, 2021 | 57.91 | 58.24 | 56.85 | 56.88 | 1,553,079 | -0.15(-0.27%) |
Sep 23, 2021 | 56.82 | 57.80 | 56.60 | 57.03 | 1,787,493 | +0.44(+0.78%) |
Sep 22, 2021 | 57.74 | 57.86 | 56.36 | 56.59 | 1,701,652 | -0.94(-1.63%) |
Sep 21, 2021 | 57.91 | 58.25 | 57.36 | 57.53 | 1,844,995 | -0.35(-0.61%) |
Sep 20, 2021 | 57.80 | 58.97 | 57.27 | 57.88 | 1,930,647 | +0.05(+0.09%) |
Sep 17, 2021 | 57.73 | 58.69 | 57.55 | 57.82 | 3,766,623 | -0.32(-0.54%) |
Sep 16, 2021 | 58.32 | 58.69 | 58.04 | 58.14 | 1,396,368 | -0.21(-0.36%) |
Sep 15, 2021 | 58.19 | 59.09 | 57.79 | 58.35 | 2,476,433 | -0.88(-1.49%) |
Sep 14, 2021 | 60.18 | 60.35 | 59.09 | 59.23 | 1,125,354 | -0.74(-1.23%) |
Sep 13, 2021 | 60.61 | 60.87 | 59.89 | 59.97 | 1,048,713 | -0.10(-0.16%) |
Sep 10, 2021 | 61.39 | 61.39 | 60.00 | 60.07 | 1,014,656 | -1.35(-2.20%) |
Sep 09, 2021 | 61.60 | 61.74 | 61.08 | 61.42 | 862,794 | -0.20(-0.32%) |
Sep 08, 2021 | 60.55 | 61.84 | 60.44 | 61.62 | 1,188,103 | +1.06(+1.76%) |
Sep 07, 2021 | 61.59 | 61.65 | 60.45 | 60.55 | 1,454,848 | -1.14(-1.85%) |
Sep 03, 2021 | 62.08 | 62.23 | 61.49 | 61.70 | 1,003,407 | -0.41(-0.65%) |
Sep 02, 2021 | 61.91 | 62.31 | 61.81 | 62.10 | 1,130,525 | +0.30(+0.48%) |
Sep 01, 2021 | 61.76 | 61.99 | 61.36 | 61.81 | 1,052,062 | +0.15(+0.25%) |
Aug 31, 2021 | 61.16 | 61.81 | 61.10 | 61.65 | 2,028,611 | +0.49(+0.80%) |
Aug 30, 2021 | 61.38 | 61.80 | 61.10 | 61.17 | 1,039,683 | -0.36(-0.59%) |
Aug 27, 2021 | 62.31 | 62.55 | 61.47 | 61.53 | 1,607,791 | -0.72(-1.16%) |
Aug 26, 2021 | 62.04 | 62.27 | 61.86 | 62.25 | 1,833,973 | +0.23(+0.36%) |
Aug 25, 2021 | 61.62 | 62.22 | 61.41 | 62.02 | 1,269,894 | +0.34(+0.55%) |
Aug 24, 2021 | 62.07 | 62.08 | 61.22 | 61.68 | 1,853,870 | -0.39(-0.62%) |
Aug 23, 2021 | 62.36 | 62.39 | 61.72 | 62.07 | 1,751,787 | -0.32(-0.51%) |
Aug 20, 2021 | 61.61 | 62.41 | 61.43 | 62.38 | 1,638,174 | +0.59(+0.96%) |
Aug 19, 2021 | 61.58 | 62.08 | 61.43 | 61.79 | 2,106,838 | +0.24(+0.39%) |
Aug 18, 2021 | 61.59 | 61.84 | 61.16 | 61.55 | 2,356,941 | -0.09(-0.14%) |
Aug 17, 2021 | 61.44 | 61.72 | 61.11 | 61.64 | 1,558,598 | +0.15(+0.25%) |
Aug 16, 2021 | 60.98 | 61.67 | 60.87 | 61.49 | 1,290,395 | +0.63(+1.03%) |
Aug 13, 2021 | 60.25 | 60.90 | 60.22 | 60.86 | 1,013,188 | +0.62(+1.02%) |
Aug 12, 2021 | 60.40 | 60.50 | 60.08 | 60.24 | 1,136,882 | -0.13(-0.21%) |
Aug 11, 2021 | 59.90 | 60.62 | 59.76 | 60.37 | 1,326,181 | +0.56(+0.94%) |
Aug 10, 2021 | 59.58 | 60.00 | 59.34 | 59.81 | 768,316 | +0.16(+0.27%) |
Aug 09, 2021 | 59.63 | 59.93 | 59.35 | 59.65 | 951,109 | +0.02(+0.03%) |
Aug 06, 2021 | 59.89 | 60.15 | 59.57 | 59.63 | 992,062 | -0.29(-0.49%) |
Aug 05, 2021 | 59.76 | 59.96 | 59.09 | 59.92 | 1,321,225 | +0.72(+1.22%) |
Aug 04, 2021 | 59.06 | 59.29 | 58.53 | 59.20 | 1,398,027 | -0.13(-0.21%) |
Aug 03, 2021 | 58.91 | 59.39 | 58.64 | 59.32 | 982,139 | +0.51(+0.87%) |
Aug 02, 2021 | 58.67 | 59.14 | 58.20 | 58.81 | 1,032,210 | +0.53(+0.90%) |
Jul 30, 2021 | 58.30 | 58.87 | 58.11 | 58.29 | 2,740,839 | -0.13(-0.21%) |
Jul 29, 2021 | 58.30 | 58.78 | 58.24 | 58.41 | 1,214,170 | +0.13(+0.23%) |
Jul 28, 2021 | 59.25 | 59.25 | 58.06 | 58.28 | 1,180,175 | -0.97(-1.64%) |
Jul 27, 2021 | 58.19 | 59.46 | 57.93 | 59.25 | 1,345,889 | +1.03(+1.77%) |
Jul 26, 2021 | 58.04 | 58.32 | 57.60 | 58.22 | 1,896,725 | +0.06(+0.11%) |
Jul 23, 2021 | 57.32 | 58.17 | 57.07 | 58.16 | 1,502,524 | +0.84(+1.47%) |
Jul 22, 2021 | 57.18 | 57.47 | 56.64 | 57.32 | 1,479,762 | +0.21(+0.36%) |
Jul 21, 2021 | 57.20 | 57.58 | 56.96 | 57.12 | 1,457,145 | -0.08(-0.14%) |
Jul 20, 2021 | 57.56 | 57.86 | 56.93 | 57.20 | 2,784,367 | -0.10(-0.17%) |
Jul 19, 2021 | 57.37 | 57.84 | 56.66 | 57.30 | 2,997,660 | -0.40(-0.70%) |
Jul 16, 2021 | 56.68 | 57.91 | 56.41 | 57.70 | 1,848,037 | +1.19(+2.10%) |
Jul 15, 2021 | 55.43 | 56.68 | 55.43 | 56.51 | 1,285,390 | +0.82(+1.48%) |
Jul 14, 2021 | 55.03 | 56.11 | 54.61 | 55.69 | 1,165,721 | +0.73(+1.33%) |
Jul 13, 2021 | 55.19 | 55.54 | 54.73 | 54.95 | 702,016 | -0.37(-0.66%) |
Jul 12, 2021 | 55.11 | 55.48 | 54.93 | 55.32 | 1,051,674 | +0.10(+0.18%) |
Jul 09, 2021 | 55.28 | 55.42 | 54.47 | 55.22 | 1,549,458 | -0.02(-0.03%) |
Jul 08, 2021 | 55.02 | 55.48 | 54.31 | 55.24 | 928,849 | -0.01(-0.02%) |
Jul 07, 2021 | 55.31 | 55.31 | 54.59 | 55.25 | 1,001,463 | +0.10(+0.18%) |
Jul 06, 2021 | 54.82 | 55.22 | 54.33 | 55.15 | 983,308 | +0.12(+0.21%) |
Jul 02, 2021 | 54.86 | 55.16 | 54.62 | 55.03 | 581,735 | +0.17(+0.31%) |