Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.49 | 57.45 | 55.89 | 55.97 | 1,481,515 | -0.37(-0.65%) |
Sep 29, 2021 | 57.00 | 57.23 | 56.27 | 56.34 | 848,258 | -0.68(-1.20%) |
Sep 28, 2021 | 58.33 | 58.73 | 56.59 | 57.02 | 928,548 | -1.56(-2.66%) |
Sep 27, 2021 | 58.11 | 58.99 | 57.74 | 58.58 | 1,073,014 | +0.72(+1.24%) |
Sep 24, 2021 | 57.26 | 58.05 | 57.06 | 57.86 | 766,037 | +0.40(+0.69%) |
Sep 23, 2021 | 57.69 | 58.33 | 57.25 | 57.46 | 879,634 | -0.03(-0.05%) |
Sep 22, 2021 | 57.81 | 57.97 | 56.70 | 57.49 | 1,027,487 | +0.44(+0.78%) |
Sep 21, 2021 | 57.80 | 57.97 | 57.04 | 57.05 | 732,296 | -0.36(-0.62%) |
Sep 20, 2021 | 58.19 | 58.19 | 56.64 | 57.41 | 1,201,223 | -1.52(-2.58%) |
Sep 17, 2021 | 59.79 | 60.25 | 58.60 | 58.93 | 1,683,639 | -0.94(-1.58%) |
Sep 16, 2021 | 60.20 | 60.73 | 59.63 | 59.87 | 1,123,759 | -0.08(-0.13%) |
Sep 15, 2021 | 59.52 | 60.22 | 59.10 | 59.95 | 2,064,022 | +0.44(+0.74%) |
Sep 14, 2021 | 59.90 | 60.35 | 59.45 | 59.50 | 1,189,549 | +0.01(+0.02%) |
Sep 13, 2021 | 58.92 | 59.59 | 58.21 | 59.49 | 1,149,197 | +0.90(+1.53%) |
Sep 10, 2021 | 60.25 | 60.43 | 58.49 | 58.60 | 1,042,907 | -1.51(-2.51%) |
Sep 09, 2021 | 59.89 | 60.63 | 59.88 | 60.11 | 710,278 | +0.14(+0.24%) |
Sep 08, 2021 | 59.59 | 60.03 | 59.35 | 59.97 | 718,415 | +0.13(+0.23%) |
Sep 07, 2021 | 60.08 | 60.17 | 58.80 | 59.83 | 861,216 | -0.25(-0.42%) |
Sep 03, 2021 | 60.06 | 60.26 | 59.46 | 60.08 | 894,425 | +0.10(+0.16%) |
Sep 02, 2021 | 59.38 | 60.29 | 59.38 | 59.99 | 962,227 | +0.87(+1.46%) |
Sep 01, 2021 | 59.73 | 59.88 | 58.44 | 59.12 | 1,003,215 | -0.26(-0.44%) |
Aug 31, 2021 | 58.97 | 59.56 | 58.64 | 59.38 | 1,653,770 | +0.40(+0.69%) |
Aug 30, 2021 | 60.02 | 60.43 | 58.86 | 58.98 | 1,365,751 | -0.78(-1.30%) |
Aug 27, 2021 | 58.38 | 59.77 | 58.14 | 59.75 | 1,181,816 | +1.64(+2.82%) |
Aug 26, 2021 | 58.30 | 58.36 | 57.87 | 58.12 | 825,343 | -0.21(-0.36%) |
Aug 25, 2021 | 58.21 | 58.41 | 57.77 | 58.33 | 710,738 | +0.04(+0.07%) |
Aug 24, 2021 | 57.80 | 58.74 | 57.80 | 58.29 | 863,886 | +0.54(+0.93%) |
Aug 23, 2021 | 57.78 | 57.96 | 57.14 | 57.75 | 865,513 | +0.14(+0.25%) |
Aug 20, 2021 | 57.45 | 57.91 | 57.19 | 57.61 | 876,426 | -0.02(-0.03%) |
Aug 19, 2021 | 57.58 | 58.28 | 57.40 | 57.63 | 906,174 | -0.34(-0.58%) |
Aug 18, 2021 | 58.71 | 58.91 | 57.95 | 57.96 | 876,368 | -0.87(-1.47%) |
Aug 17, 2021 | 58.11 | 58.84 | 57.80 | 58.83 | 1,286,057 | +0.56(+0.96%) |
Aug 16, 2021 | 56.61 | 58.28 | 56.12 | 58.27 | 1,344,700 | +1.79(+3.17%) |
Aug 13, 2021 | 56.62 | 57.36 | 56.16 | 56.48 | 976,430 | -0.30(-0.53%) |
Aug 12, 2021 | 56.77 | 57.06 | 56.43 | 56.78 | 627,406 | +0.10(+0.17%) |
Aug 11, 2021 | 56.62 | 56.71 | 56.00 | 56.68 | 764,183 | +0.64(+1.15%) |
Aug 10, 2021 | 56.98 | 57.32 | 55.45 | 56.04 | 1,704,045 | -1.25(-2.18%) |
Aug 09, 2021 | 57.70 | 58.22 | 57.12 | 57.29 | 1,917,291 | -0.73(-1.26%) |
Aug 06, 2021 | 57.70 | 58.73 | 56.97 | 58.02 | 1,811,159 | +0.52(+0.90%) |
Aug 05, 2021 | 59.25 | 59.74 | 55.98 | 57.50 | 5,423,259 | -4.38(-7.08%) |
Aug 04, 2021 | 62.61 | 62.73 | 61.19 | 61.88 | 2,431,197 | -1.00(-1.59%) |
Aug 03, 2021 | 64.36 | 64.36 | 62.49 | 62.88 | 1,989,991 | -1.32(-2.05%) |
Aug 02, 2021 | 63.72 | 64.46 | 63.57 | 64.20 | 1,296,523 | +0.64(+1.01%) |
Jul 30, 2021 | 62.80 | 64.04 | 62.70 | 63.56 | 1,304,100 | +0.62(+0.98%) |
Jul 29, 2021 | 63.10 | 63.33 | 62.49 | 62.94 | 920,696 | +0.23(+0.37%) |
Jul 28, 2021 | 62.17 | 62.76 | 62.04 | 62.71 | 1,382,253 | +0.35(+0.56%) |
Jul 27, 2021 | 61.29 | 62.68 | 61.09 | 62.36 | 1,384,791 | +1.13(+1.84%) |
Jul 26, 2021 | 61.27 | 61.49 | 60.71 | 61.24 | 779,997 | +0.04(+0.06%) |
Jul 23, 2021 | 61.26 | 61.32 | 60.67 | 61.20 | 683,724 | +0.28(+0.46%) |
Jul 22, 2021 | 61.25 | 61.45 | 60.47 | 60.92 | 879,600 | -0.44(-0.72%) |
Jul 21, 2021 | 60.56 | 61.56 | 60.56 | 61.36 | 1,287,387 | +1.14(+1.89%) |
Jul 20, 2021 | 58.67 | 60.87 | 58.52 | 60.23 | 1,756,145 | +1.82(+3.11%) |
Jul 19, 2021 | 57.97 | 58.53 | 57.52 | 58.41 | 2,406,827 | -0.45(-0.77%) |
Jul 16, 2021 | 59.48 | 59.48 | 58.42 | 58.86 | 1,265,339 | -0.62(-1.04%) |
Jul 15, 2021 | 59.29 | 60.13 | 59.28 | 59.48 | 1,147,858 | -0.35(-0.58%) |
Jul 14, 2021 | 59.72 | 60.24 | 59.56 | 59.82 | 958,033 | +0.16(+0.27%) |
Jul 13, 2021 | 60.15 | 60.32 | 59.46 | 59.66 | 793,633 | -0.69(-1.15%) |
Jul 12, 2021 | 59.67 | 60.59 | 59.44 | 60.35 | 759,053 | +0.28(+0.46%) |
Jul 09, 2021 | 60.20 | 60.38 | 59.78 | 60.07 | 1,063,967 | +0.49(+0.82%) |
Jul 08, 2021 | 60.96 | 61.22 | 59.33 | 59.58 | 1,350,845 | -1.66(-2.70%) |
Jul 07, 2021 | 60.50 | 61.31 | 60.23 | 61.24 | 959,078 | +0.52(+0.86%) |
Jul 06, 2021 | 61.45 | 61.57 | 60.17 | 60.72 | 1,248,996 | -0.77(-1.25%) |
Jul 02, 2021 | 61.63 | 61.68 | 60.88 | 61.49 | 948,859 | -0.13(-0.22%) |