Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.85 | 53.49 | 52.15 | 52.62 | 6,415,163 | -0.13(-0.25%) |
Sep 29, 2021 | 52.14 | 53.41 | 51.91 | 52.75 | 2,240,090 | +0.61(+1.16%) |
Sep 28, 2021 | 52.88 | 53.22 | 51.82 | 52.15 | 1,690,576 | -1.00(-1.89%) |
Sep 27, 2021 | 52.94 | 53.69 | 52.87 | 53.15 | 1,494,841 | +0.03(+0.05%) |
Sep 24, 2021 | 53.55 | 53.80 | 53.08 | 53.12 | 1,366,139 | -0.56(-1.04%) |
Sep 23, 2021 | 53.53 | 54.24 | 53.48 | 53.68 | 1,945,094 | +0.15(+0.28%) |
Sep 22, 2021 | 53.53 | 54.10 | 53.46 | 53.53 | 1,503,796 | +0.27(+0.52%) |
Sep 21, 2021 | 53.88 | 54.04 | 53.13 | 53.25 | 2,054,412 | -0.56(-1.04%) |
Sep 20, 2021 | 53.68 | 53.94 | 53.13 | 53.81 | 2,293,017 | -0.40(-0.73%) |
Sep 17, 2021 | 54.54 | 54.83 | 54.02 | 54.21 | 4,358,099 | -0.86(-1.57%) |
Sep 16, 2021 | 55.30 | 55.72 | 55.05 | 55.07 | 2,077,518 | -0.31(-0.56%) |
Sep 15, 2021 | 55.76 | 56.15 | 55.35 | 55.38 | 1,868,019 | -0.46(-0.83%) |
Sep 14, 2021 | 56.54 | 56.67 | 55.81 | 55.85 | 2,114,576 | -0.85(-1.50%) |
Sep 13, 2021 | 57.04 | 57.50 | 56.54 | 56.70 | 2,031,406 | +0.30(+0.54%) |
Sep 10, 2021 | 56.49 | 56.85 | 56.20 | 56.40 | 2,027,376 | +0.09(+0.17%) |
Sep 09, 2021 | 55.38 | 57.17 | 55.34 | 56.30 | 3,220,582 | +1.19(+2.17%) |
Sep 08, 2021 | 55.59 | 55.77 | 54.88 | 55.11 | 2,856,723 | -0.79(-1.41%) |
Sep 07, 2021 | 57.28 | 57.45 | 55.89 | 55.90 | 2,037,457 | -2.07(-3.56%) |
Sep 03, 2021 | 58.20 | 58.33 | 57.60 | 57.96 | 1,171,889 | -0.55(-0.94%) |
Sep 02, 2021 | 58.25 | 58.52 | 58.00 | 58.51 | 934,707 | +0.51(+0.88%) |
Sep 01, 2021 | 57.48 | 58.18 | 56.98 | 58.00 | 1,595,167 | +0.48(+0.84%) |
Aug 31, 2021 | 58.72 | 58.82 | 57.32 | 57.52 | 2,557,406 | -1.13(-1.92%) |
Aug 30, 2021 | 58.76 | 59.01 | 58.63 | 58.64 | 1,250,422 | -0.08(-0.13%) |
Aug 27, 2021 | 58.76 | 59.11 | 58.58 | 58.72 | 980,482 | +0.27(+0.45%) |
Aug 26, 2021 | 58.62 | 58.71 | 58.12 | 58.45 | 1,136,940 | -0.20(-0.34%) |
Aug 25, 2021 | 58.03 | 58.79 | 57.94 | 58.65 | 1,632,951 | +0.68(+1.18%) |
Aug 24, 2021 | 57.72 | 58.23 | 57.56 | 57.97 | 1,004,118 | +0.32(+0.56%) |
Aug 23, 2021 | 57.73 | 57.80 | 56.96 | 57.65 | 1,332,633 | +0.12(+0.21%) |
Aug 20, 2021 | 57.00 | 57.67 | 56.81 | 57.53 | 1,436,418 | +0.70(+1.23%) |
Aug 19, 2021 | 56.24 | 57.10 | 56.02 | 56.82 | 1,395,815 | +0.08(+0.13%) |
Aug 18, 2021 | 57.79 | 58.30 | 56.70 | 56.75 | 2,445,707 | -1.34(-2.30%) |
Aug 17, 2021 | 58.97 | 59.21 | 57.67 | 58.08 | 2,055,261 | -1.53(-2.56%) |
Aug 16, 2021 | 59.18 | 59.82 | 58.94 | 59.61 | 1,235,779 | +0.31(+0.53%) |
Aug 13, 2021 | 59.07 | 59.63 | 59.02 | 59.30 | 2,248,497 | +0.38(+0.64%) |
Aug 12, 2021 | 58.51 | 58.99 | 58.24 | 58.92 | 1,879,049 | +0.46(+0.79%) |
Aug 11, 2021 | 57.03 | 58.46 | 56.88 | 58.46 | 2,640,625 | +1.85(+3.27%) |
Aug 10, 2021 | 55.95 | 56.72 | 55.84 | 56.61 | 2,404,520 | +0.76(+1.37%) |
Aug 09, 2021 | 56.77 | 56.79 | 55.79 | 55.84 | 1,495,612 | -1.18(-2.07%) |
Aug 06, 2021 | 57.32 | 57.73 | 56.92 | 57.02 | 1,751,800 | -0.06(-0.10%) |
Aug 05, 2021 | 56.92 | 57.27 | 56.75 | 57.08 | 1,403,712 | +0.51(+0.90%) |
Aug 04, 2021 | 56.63 | 57.03 | 56.27 | 56.57 | 1,582,392 | -0.36(-0.63%) |
Aug 03, 2021 | 56.09 | 57.28 | 55.92 | 56.93 | 2,534,553 | +0.93(+1.67%) |
Aug 02, 2021 | 56.43 | 56.94 | 55.96 | 56.00 | 1,935,899 | -0.35(-0.62%) |
Jul 30, 2021 | 55.39 | 56.61 | 55.09 | 56.34 | 3,334,676 | +0.99(+1.79%) |
Jul 29, 2021 | 56.97 | 57.11 | 54.82 | 55.35 | 3,554,363 | -0.93(-1.66%) |
Jul 28, 2021 | 56.34 | 56.67 | 55.78 | 56.29 | 2,285,434 | -0.06(-0.10%) |
Jul 27, 2021 | 55.60 | 56.39 | 55.09 | 56.34 | 1,968,154 | +0.37(+0.66%) |
Jul 26, 2021 | 56.39 | 56.51 | 55.74 | 55.98 | 1,607,257 | -0.43(-0.77%) |
Jul 23, 2021 | 55.95 | 56.51 | 55.82 | 56.41 | 1,238,365 | +0.78(+1.41%) |
Jul 22, 2021 | 56.23 | 56.23 | 55.57 | 55.63 | 1,567,749 | -0.52(-0.92%) |
Jul 21, 2021 | 55.95 | 56.54 | 55.90 | 56.15 | 1,347,645 | +0.35(+0.63%) |
Jul 20, 2021 | 56.03 | 56.13 | 55.33 | 55.80 | 2,455,139 | +0.05(+0.08%) |
Jul 19, 2021 | 55.01 | 55.94 | 54.88 | 55.75 | 2,800,617 | -0.06(-0.10%) |
Jul 16, 2021 | 55.56 | 56.41 | 55.43 | 55.81 | 1,852,675 | +0.53(+0.96%) |
Jul 15, 2021 | 54.64 | 55.57 | 54.57 | 55.28 | 1,912,180 | +0.12(+0.22%) |
Jul 14, 2021 | 55.00 | 55.36 | 54.54 | 55.16 | 2,011,169 | +0.09(+0.15%) |
Jul 13, 2021 | 55.41 | 55.45 | 54.92 | 55.07 | 1,767,118 | -0.28(-0.51%) |
Jul 12, 2021 | 55.08 | 55.53 | 54.74 | 55.35 | 1,769,237 | +0.20(+0.36%) |
Jul 09, 2021 | 54.85 | 55.24 | 54.61 | 55.16 | 1,762,889 | +0.89(+1.63%) |
Jul 08, 2021 | 54.51 | 54.63 | 53.72 | 54.27 | 2,509,428 | -0.90(-1.63%) |
Jul 07, 2021 | 53.35 | 55.34 | 53.15 | 55.17 | 3,277,406 | +0.48(+0.88%) |
Jul 06, 2021 | 55.50 | 55.61 | 54.33 | 54.68 | 2,249,409 | -0.74(-1.33%) |
Jul 02, 2021 | 55.48 | 55.92 | 55.33 | 55.42 | 1,535,029 | -0.08(-0.15%) |