Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.06 | 57.06 | 55.76 | 55.78 | 2,847,568 | -0.33(-0.59%) |
Sep 29, 2021 | 55.25 | 56.38 | 55.24 | 56.11 | 1,549,787 | +0.82(+1.49%) |
Sep 28, 2021 | 56.26 | 56.45 | 55.13 | 55.28 | 2,374,803 | -0.78(-1.39%) |
Sep 27, 2021 | 55.74 | 57.01 | 55.68 | 56.06 | 2,854,777 | +0.47(+0.84%) |
Sep 24, 2021 | 55.63 | 55.86 | 55.19 | 55.59 | 1,973,201 | +0.01(+0.02%) |
Sep 23, 2021 | 55.93 | 56.45 | 55.50 | 55.58 | 1,683,160 | -0.30(-0.54%) |
Sep 22, 2021 | 56.64 | 56.71 | 55.79 | 55.89 | 2,066,477 | -0.62(-1.10%) |
Sep 21, 2021 | 56.99 | 57.22 | 56.26 | 56.51 | 3,953,336 | -0.34(-0.60%) |
Sep 20, 2021 | 56.43 | 57.01 | 56.29 | 56.85 | 2,662,502 | +0.15(+0.26%) |
Sep 17, 2021 | 57.65 | 58.13 | 56.67 | 56.70 | 5,350,011 | -0.64(-1.12%) |
Sep 16, 2021 | 57.52 | 57.81 | 57.21 | 57.34 | 2,173,737 | -0.17(-0.30%) |
Sep 15, 2021 | 57.33 | 58.11 | 57.10 | 57.52 | 3,554,097 | +0.21(+0.37%) |
Sep 14, 2021 | 57.47 | 57.61 | 56.86 | 57.31 | 2,925,693 | +0.23(+0.40%) |
Sep 13, 2021 | 57.52 | 57.84 | 56.77 | 57.08 | 2,986,209 | +0.16(+0.29%) |
Sep 10, 2021 | 57.98 | 57.98 | 56.88 | 56.91 | 2,278,517 | -1.08(-1.86%) |
Sep 09, 2021 | 58.73 | 58.76 | 57.92 | 57.99 | 3,277,923 | -0.71(-1.22%) |
Sep 08, 2021 | 57.65 | 58.82 | 57.47 | 58.71 | 3,505,108 | +1.03(+1.78%) |
Sep 07, 2021 | 58.25 | 58.47 | 57.55 | 57.68 | 1,479,744 | -0.60(-1.02%) |
Sep 03, 2021 | 58.55 | 58.87 | 58.26 | 58.28 | 1,724,628 | -0.49(-0.83%) |
Sep 02, 2021 | 59.01 | 59.09 | 58.48 | 58.77 | 3,067,473 | -0.04(-0.06%) |
Sep 01, 2021 | 58.47 | 59.02 | 58.09 | 58.80 | 1,978,262 | +0.71(+1.22%) |
Aug 31, 2021 | 58.29 | 58.45 | 57.91 | 58.09 | 2,763,143 | -0.27(-0.47%) |
Aug 30, 2021 | 58.31 | 58.49 | 58.18 | 58.37 | 985,757 | +0.06(+0.11%) |
Aug 27, 2021 | 58.04 | 58.52 | 57.96 | 58.30 | 1,693,828 | +0.35(+0.60%) |
Aug 26, 2021 | 58.33 | 58.43 | 57.95 | 57.96 | 1,889,444 | -0.29(-0.50%) |
Aug 25, 2021 | 57.93 | 58.44 | 57.65 | 58.25 | 1,490,468 | +0.27(+0.47%) |
Aug 24, 2021 | 58.43 | 58.43 | 57.76 | 57.98 | 2,563,977 | -0.48(-0.82%) |
Aug 23, 2021 | 58.99 | 59.00 | 58.40 | 58.46 | 2,100,835 | -0.55(-0.94%) |
Aug 20, 2021 | 58.35 | 59.07 | 58.14 | 59.01 | 4,205,245 | +0.63(+1.07%) |
Aug 19, 2021 | 58.06 | 58.99 | 57.71 | 58.39 | 1,455,648 | +0.24(+0.41%) |
Aug 18, 2021 | 58.79 | 58.79 | 57.98 | 58.15 | 1,625,013 | -0.66(-1.13%) |
Aug 17, 2021 | 58.64 | 58.93 | 58.19 | 58.81 | 1,644,586 | -0.08(-0.14%) |
Aug 16, 2021 | 58.93 | 59.36 | 58.49 | 58.89 | 2,233,983 | +0.09(+0.15%) |
Aug 13, 2021 | 58.20 | 58.99 | 58.05 | 58.80 | 1,646,575 | +0.79(+1.36%) |
Aug 12, 2021 | 57.65 | 58.44 | 57.65 | 58.01 | 2,153,228 | +0.29(+0.50%) |
Aug 11, 2021 | 57.20 | 57.90 | 57.16 | 57.72 | 1,431,022 | +0.57(+1.00%) |
Aug 10, 2021 | 57.96 | 57.96 | 57.09 | 57.15 | 3,402,503 | -0.84(-1.46%) |
Aug 09, 2021 | 58.22 | 58.28 | 57.68 | 58.00 | 2,079,778 | -0.03(-0.05%) |
Aug 06, 2021 | 58.05 | 58.48 | 57.85 | 58.02 | 1,572,954 | -0.04(-0.06%) |
Aug 05, 2021 | 57.60 | 58.09 | 57.25 | 58.06 | 2,137,989 | +0.57(+1.00%) |
Aug 04, 2021 | 57.28 | 57.60 | 56.83 | 57.49 | 2,241,262 | -0.22(-0.38%) |
Aug 03, 2021 | 57.20 | 58.55 | 56.95 | 57.70 | 2,442,581 | +0.59(+1.03%) |
Aug 02, 2021 | 56.71 | 57.34 | 56.70 | 57.11 | 2,568,458 | +0.57(+1.01%) |
Jul 30, 2021 | 57.31 | 57.74 | 56.33 | 56.54 | 3,662,855 | -0.76(-1.33%) |
Jul 29, 2021 | 56.98 | 57.49 | 56.90 | 57.30 | 1,643,063 | +0.52(+0.91%) |
Jul 28, 2021 | 57.08 | 57.20 | 56.25 | 56.79 | 1,755,922 | -0.32(-0.56%) |
Jul 27, 2021 | 55.82 | 57.32 | 55.54 | 57.10 | 2,006,377 | +1.18(+2.11%) |
Jul 26, 2021 | 55.69 | 56.03 | 55.34 | 55.92 | 2,380,465 | +0.30(+0.54%) |
Jul 23, 2021 | 54.93 | 55.70 | 54.92 | 55.62 | 1,337,721 | +0.92(+1.68%) |
Jul 22, 2021 | 54.47 | 54.88 | 54.47 | 54.71 | 1,267,070 | +0.15(+0.27%) |
Jul 21, 2021 | 55.32 | 55.45 | 54.51 | 54.56 | 1,251,607 | -0.56(-1.02%) |
Jul 20, 2021 | 54.63 | 55.55 | 54.62 | 55.12 | 2,340,306 | +0.44(+0.80%) |
Jul 19, 2021 | 56.11 | 56.17 | 53.92 | 54.69 | 2,851,225 | -1.41(-2.51%) |
Jul 16, 2021 | 55.83 | 56.40 | 55.51 | 56.10 | 2,241,967 | +0.50(+0.90%) |
Jul 15, 2021 | 54.67 | 55.68 | 54.60 | 55.60 | 2,051,519 | +0.73(+1.32%) |
Jul 14, 2021 | 54.42 | 55.12 | 54.29 | 54.87 | 1,502,829 | +0.51(+0.94%) |
Jul 13, 2021 | 55.12 | 55.12 | 54.15 | 54.36 | 2,390,479 | -0.79(-1.43%) |
Jul 12, 2021 | 54.81 | 55.20 | 54.52 | 55.15 | 1,529,526 | +0.19(+0.35%) |
Jul 09, 2021 | 55.34 | 55.45 | 54.57 | 54.96 | 3,446,608 | -0.05(-0.08%) |
Jul 08, 2021 | 55.05 | 55.50 | 54.84 | 55.01 | 1,275,782 | -0.28(-0.51%) |
Jul 07, 2021 | 54.73 | 55.36 | 54.49 | 55.29 | 1,665,900 | +0.50(+0.91%) |
Jul 06, 2021 | 54.62 | 54.84 | 53.99 | 54.79 | 1,322,577 | +0.18(+0.33%) |
Jul 02, 2021 | 54.80 | 54.88 | 54.38 | 54.61 | 1,241,604 | -0.13(-0.23%) |