Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.18 | 60.18 | 58.16 | 58.60 | 2,020,763 | -1.85(-3.06%) |
Sep 29, 2021 | 61.50 | 61.71 | 60.36 | 60.45 | 1,795,330 | -0.77(-1.26%) |
Sep 28, 2021 | 61.27 | 62.37 | 61.01 | 61.22 | 1,728,851 | -0.03(-0.05%) |
Sep 27, 2021 | 61.64 | 62.85 | 61.17 | 61.25 | 1,880,768 | +0.46(+0.76%) |
Sep 24, 2021 | 59.86 | 61.39 | 59.70 | 60.79 | 2,053,524 | +0.99(+1.66%) |
Sep 23, 2021 | 57.94 | 60.26 | 57.80 | 59.80 | 2,608,297 | +2.35(+4.09%) |
Sep 22, 2021 | 56.57 | 58.08 | 56.57 | 57.45 | 1,909,932 | +1.34(+2.39%) |
Sep 21, 2021 | 57.41 | 58.04 | 55.90 | 56.11 | 1,564,830 | -0.85(-1.49%) |
Sep 20, 2021 | 56.40 | 57.43 | 55.73 | 56.96 | 2,284,946 | +0.04(+0.07%) |
Sep 17, 2021 | 57.16 | 58.04 | 56.22 | 56.92 | 2,370,859 | -0.10(-0.18%) |
Sep 16, 2021 | 56.85 | 57.60 | 56.72 | 57.02 | 1,378,836 | +0.68(+1.21%) |
Sep 15, 2021 | 56.20 | 56.51 | 55.45 | 56.34 | 1,573,283 | +0.04(+0.07%) |
Sep 14, 2021 | 56.76 | 57.13 | 55.95 | 56.30 | 1,082,916 | -0.86(-1.50%) |
Sep 13, 2021 | 56.73 | 57.65 | 55.43 | 57.16 | 1,363,955 | +1.07(+1.91%) |
Sep 10, 2021 | 58.36 | 58.41 | 56.02 | 56.09 | 2,098,695 | -2.11(-3.63%) |
Sep 09, 2021 | 56.13 | 59.24 | 55.84 | 58.20 | 2,208,016 | +1.81(+3.21%) |
Sep 08, 2021 | 57.27 | 58.10 | 56.15 | 56.39 | 1,357,333 | -0.75(-1.31%) |
Sep 07, 2021 | 56.25 | 57.42 | 56.12 | 57.14 | 1,255,192 | +0.03(+0.05%) |
Sep 03, 2021 | 57.64 | 58.56 | 56.85 | 57.11 | 1,401,304 | -0.73(-1.26%) |
Sep 02, 2021 | 57.45 | 58.29 | 56.79 | 57.84 | 1,148,836 | +0.61(+1.07%) |
Sep 01, 2021 | 57.78 | 57.87 | 56.61 | 57.23 | 1,175,271 | -0.11(-0.19%) |
Aug 31, 2021 | 56.60 | 57.71 | 56.36 | 57.34 | 1,413,628 | +0.63(+1.11%) |
Aug 30, 2021 | 58.51 | 58.51 | 56.53 | 56.71 | 1,247,040 | -1.51(-2.59%) |
Aug 27, 2021 | 57.33 | 58.72 | 57.31 | 58.22 | 1,415,551 | +1.04(+1.82%) |
Aug 26, 2021 | 57.23 | 58.18 | 56.65 | 57.18 | 1,343,932 | -0.48(-0.83%) |
Aug 25, 2021 | 57.13 | 58.09 | 56.71 | 57.66 | 1,336,396 | +0.54(+0.95%) |
Aug 24, 2021 | 56.04 | 57.48 | 55.96 | 57.12 | 1,393,483 | +1.97(+3.57%) |
Aug 23, 2021 | 55.00 | 56.07 | 54.94 | 55.15 | 2,324,035 | +0.80(+1.47%) |
Aug 20, 2021 | 53.83 | 54.46 | 53.59 | 54.35 | 1,252,355 | +0.37(+0.69%) |
Aug 19, 2021 | 54.53 | 54.81 | 52.88 | 53.98 | 1,745,833 | -0.91(-1.66%) |
Aug 18, 2021 | 55.08 | 56.17 | 54.75 | 54.89 | 2,305,148 | -0.35(-0.63%) |
Aug 17, 2021 | 56.46 | 56.49 | 54.56 | 55.24 | 1,861,646 | -2.12(-3.70%) |
Aug 16, 2021 | 57.12 | 57.52 | 56.09 | 57.36 | 1,416,992 | -0.26(-0.45%) |
Aug 13, 2021 | 58.43 | 58.55 | 57.45 | 57.62 | 1,099,619 | -0.95(-1.62%) |
Aug 12, 2021 | 59.12 | 59.25 | 57.71 | 58.57 | 1,174,908 | -0.88(-1.48%) |
Aug 11, 2021 | 57.85 | 59.72 | 57.51 | 59.45 | 2,009,179 | +0.98(+1.68%) |
Aug 10, 2021 | 56.81 | 58.98 | 56.52 | 58.47 | 1,621,281 | +1.61(+2.83%) |
Aug 09, 2021 | 57.07 | 57.47 | 55.87 | 56.86 | 1,345,159 | -1.01(-1.75%) |
Aug 06, 2021 | 58.14 | 58.49 | 57.02 | 57.87 | 1,499,594 | +0.31(+0.54%) |
Aug 05, 2021 | 55.25 | 57.87 | 55.15 | 57.56 | 2,223,405 | +2.32(+4.20%) |
Aug 04, 2021 | 56.14 | 56.96 | 54.79 | 55.24 | 2,127,050 | -1.95(-3.41%) |
Aug 03, 2021 | 56.74 | 57.18 | 55.20 | 57.19 | 1,833,381 | +0.48(+0.85%) |
Aug 02, 2021 | 58.21 | 59.73 | 56.62 | 56.71 | 2,440,080 | -1.32(-2.27%) |
Jul 30, 2021 | 58.12 | 59.42 | 57.70 | 58.03 | 2,072,562 | -0.82(-1.39%) |
Jul 29, 2021 | 60.29 | 60.50 | 58.82 | 58.85 | 1,423,219 | -0.81(-1.36%) |
Jul 28, 2021 | 59.90 | 60.20 | 58.32 | 59.66 | 1,586,229 | +0.34(+0.57%) |
Jul 27, 2021 | 60.34 | 60.49 | 59.08 | 59.32 | 1,552,326 | -1.24(-2.05%) |
Jul 26, 2021 | 58.26 | 60.66 | 58.26 | 60.56 | 2,326,599 | +2.31(+3.97%) |
Jul 23, 2021 | 58.86 | 59.48 | 57.74 | 58.25 | 1,920,049 | +0.27(+0.47%) |
Jul 22, 2021 | 56.86 | 58.98 | 55.40 | 57.98 | 4,906,927 | +0.39(+0.68%) |
Jul 21, 2021 | 56.33 | 58.22 | 56.26 | 57.59 | 2,654,605 | +2.11(+3.80%) |
Jul 20, 2021 | 52.82 | 55.91 | 52.58 | 55.48 | 2,403,016 | +2.65(+5.02%) |
Jul 19, 2021 | 52.62 | 53.71 | 51.75 | 52.83 | 3,103,810 | -1.79(-3.28%) |
Jul 16, 2021 | 57.50 | 57.62 | 54.36 | 54.62 | 2,810,241 | -2.29(-4.02%) |
Jul 15, 2021 | 57.09 | 58.00 | 56.01 | 56.91 | 1,938,490 | -0.64(-1.11%) |
Jul 14, 2021 | 58.50 | 59.39 | 57.21 | 57.55 | 1,533,581 | -0.07(-0.12%) |
Jul 13, 2021 | 59.03 | 59.10 | 57.47 | 57.62 | 1,809,821 | -2.05(-3.44%) |
Jul 12, 2021 | 58.82 | 59.80 | 58.07 | 59.67 | 1,297,400 | +0.29(+0.49%) |
Jul 09, 2021 | 58.65 | 59.59 | 58.27 | 59.38 | 1,213,538 | +1.60(+2.77%) |
Jul 08, 2021 | 56.50 | 58.73 | 55.93 | 57.78 | 1,830,717 | +0.16(+0.28%) |
Jul 07, 2021 | 58.99 | 59.63 | 57.22 | 57.62 | 2,207,495 | -1.57(-2.65%) |
Jul 06, 2021 | 60.74 | 61.09 | 58.94 | 59.19 | 1,452,296 | -1.52(-2.50%) |
Jul 02, 2021 | 61.69 | 61.75 | 60.41 | 60.71 | 1,196,652 | -0.72(-1.17%) |