Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.39 | 54.91 | 54.19 | 54.24 | 4,362,982 | +0.88(+1.64%) |
Sep 29, 2021 | 53.08 | 53.54 | 52.87 | 53.36 | 5,718,858 | -0.07(-0.14%) |
Sep 28, 2021 | 53.55 | 53.68 | 52.99 | 53.44 | 6,455,696 | -1.39(-2.53%) |
Sep 27, 2021 | 54.09 | 54.82 | 54.07 | 54.83 | 4,343,336 | +0.62(+1.15%) |
Sep 24, 2021 | 54.16 | 54.77 | 54.08 | 54.20 | 4,554,657 | -0.23(-0.42%) |
Sep 23, 2021 | 54.84 | 55.13 | 54.38 | 54.43 | 4,988,023 | +0.37(+0.69%) |
Sep 22, 2021 | 54.53 | 54.86 | 53.98 | 54.05 | 7,937,803 | +0.99(+1.87%) |
Sep 21, 2021 | 53.93 | 53.95 | 52.86 | 53.06 | 8,868,223 | -0.57(-1.06%) |
Sep 20, 2021 | 52.19 | 53.66 | 52.19 | 53.63 | 9,749,539 | -1.60(-2.90%) |
Sep 17, 2021 | 55.01 | 55.34 | 54.26 | 55.23 | 8,616,188 | -1.70(-2.99%) |
Sep 16, 2021 | 58.24 | 58.28 | 56.68 | 56.94 | 4,679,896 | -2.78(-4.65%) |
Sep 15, 2021 | 59.30 | 60.13 | 59.24 | 59.71 | 2,935,720 | +0.70(+1.18%) |
Sep 14, 2021 | 59.98 | 60.00 | 58.90 | 59.01 | 3,578,092 | -0.88(-1.46%) |
Sep 13, 2021 | 60.05 | 60.43 | 59.59 | 59.89 | 10,247,147 | +0.49(+0.82%) |
Sep 10, 2021 | 59.93 | 60.43 | 59.40 | 59.40 | 3,928,736 | +0.91(+1.55%) |
Sep 09, 2021 | 59.03 | 59.30 | 58.36 | 58.49 | 4,200,546 | -1.21(-2.03%) |
Sep 08, 2021 | 60.39 | 60.53 | 59.66 | 59.70 | 3,371,273 | -0.82(-1.35%) |
Sep 07, 2021 | 61.21 | 61.50 | 60.49 | 60.52 | 2,655,836 | -1.06(-1.73%) |
Sep 03, 2021 | 61.97 | 62.29 | 61.40 | 61.59 | 2,526,430 | +0.48(+0.78%) |
Sep 02, 2021 | 60.87 | 61.80 | 60.76 | 61.11 | 2,813,070 | +0.30(+0.49%) |
Sep 01, 2021 | 60.14 | 61.08 | 59.96 | 60.81 | 3,023,333 | -0.13(-0.21%) |
Aug 31, 2021 | 61.44 | 61.56 | 60.56 | 60.94 | 2,736,719 | -0.80(-1.30%) |
Aug 30, 2021 | 62.17 | 62.22 | 61.67 | 61.74 | 1,530,878 | +0.19(+0.30%) |
Aug 27, 2021 | 60.53 | 61.77 | 60.48 | 61.56 | 2,287,740 | +1.47(+2.45%) |
Aug 26, 2021 | 60.16 | 60.54 | 59.92 | 60.09 | 2,282,834 | -1.12(-1.83%) |
Aug 25, 2021 | 61.08 | 61.51 | 60.74 | 61.21 | 1,815,410 | +0.25(+0.41%) |
Aug 24, 2021 | 60.61 | 61.44 | 60.55 | 60.95 | 3,168,822 | +1.70(+2.86%) |
Aug 23, 2021 | 59.26 | 59.62 | 59.13 | 59.26 | 2,434,587 | +0.39(+0.66%) |
Aug 20, 2021 | 58.19 | 59.00 | 58.10 | 58.87 | 3,332,644 | +0.08(+0.14%) |
Aug 19, 2021 | 58.67 | 59.10 | 58.14 | 58.79 | 6,409,844 | -1.39(-2.31%) |
Aug 18, 2021 | 60.82 | 61.11 | 60.09 | 60.18 | 4,238,628 | -2.19(-3.51%) |
Aug 17, 2021 | 62.42 | 62.67 | 61.52 | 62.37 | 4,055,008 | -0.97(-1.54%) |
Aug 16, 2021 | 63.08 | 63.58 | 62.52 | 63.34 | 3,845,300 | -1.14(-1.77%) |
Aug 13, 2021 | 64.15 | 65.01 | 64.08 | 64.49 | 2,911,412 | +0.23(+0.35%) |
Aug 12, 2021 | 64.56 | 64.59 | 63.96 | 64.26 | 3,639,819 | -1.08(-1.65%) |
Aug 11, 2021 | 65.17 | 65.73 | 64.59 | 65.34 | 4,746,916 | -0.64(-0.97%) |
Aug 10, 2021 | 64.68 | 66.08 | 64.63 | 65.98 | 2,773,662 | +1.04(+1.60%) |
Aug 09, 2021 | 64.48 | 65.17 | 64.32 | 64.94 | 2,729,657 | +0.46(+0.71%) |
Aug 06, 2021 | 64.58 | 64.88 | 64.20 | 64.48 | 2,206,837 | +0.17(+0.27%) |
Aug 05, 2021 | 64.44 | 64.97 | 63.95 | 64.31 | 4,696,258 | -2.88(-4.28%) |
Aug 04, 2021 | 67.35 | 67.67 | 67.04 | 67.18 | 2,799,560 | -0.65(-0.96%) |
Aug 03, 2021 | 66.95 | 67.83 | 66.42 | 67.83 | 3,219,764 | +1.59(+2.39%) |
Aug 02, 2021 | 66.83 | 67.24 | 66.15 | 66.25 | 3,204,159 | +0.75(+1.15%) |
Jul 30, 2021 | 65.52 | 66.35 | 65.18 | 65.50 | 3,084,034 | -1.79(-2.66%) |
Jul 29, 2021 | 67.24 | 67.93 | 66.94 | 67.29 | 4,278,628 | +1.56(+2.37%) |
Jul 28, 2021 | 64.49 | 66.04 | 64.09 | 65.73 | 3,887,975 | +2.91(+4.64%) |
Jul 27, 2021 | 63.82 | 64.77 | 61.96 | 62.82 | 4,871,917 | -2.48(-3.80%) |
Jul 26, 2021 | 64.35 | 65.38 | 64.32 | 65.30 | 2,498,181 | +2.49(+3.96%) |
Jul 23, 2021 | 62.75 | 62.92 | 61.98 | 62.81 | 2,199,268 | +0.52(+0.84%) |
Jul 22, 2021 | 62.43 | 62.57 | 61.58 | 62.29 | 1,906,826 | -0.65(-1.04%) |
Jul 21, 2021 | 62.74 | 63.28 | 62.38 | 62.94 | 2,203,555 | +1.13(+1.83%) |
Jul 20, 2021 | 60.07 | 61.83 | 59.91 | 61.81 | 3,244,658 | +0.93(+1.52%) |
Jul 19, 2021 | 60.81 | 61.16 | 60.20 | 60.88 | 3,418,446 | -1.94(-3.09%) |
Jul 16, 2021 | 63.73 | 63.89 | 62.60 | 62.83 | 4,530,075 | -2.63(-4.01%) |
Jul 15, 2021 | 64.88 | 65.82 | 64.63 | 65.45 | 1,842,320 | +0.39(+0.61%) |
Jul 14, 2021 | 65.23 | 65.52 | 64.62 | 65.06 | 2,432,749 | +0.42(+0.65%) |
Jul 13, 2021 | 64.78 | 65.16 | 64.55 | 64.64 | 1,524,675 | -0.64(-0.99%) |
Jul 12, 2021 | 64.58 | 65.49 | 64.43 | 65.28 | 1,646,195 | +0.03(+0.05%) |
Jul 09, 2021 | 63.81 | 65.44 | 63.58 | 65.25 | 2,636,475 | +2.66(+4.26%) |
Jul 08, 2021 | 61.95 | 62.95 | 61.46 | 62.59 | 3,037,607 | -1.40(-2.19%) |
Jul 07, 2021 | 63.82 | 64.30 | 63.30 | 63.99 | 3,114,243 | +1.43(+2.29%) |
Jul 06, 2021 | 63.76 | 63.81 | 62.16 | 62.56 | 2,216,191 | -0.90(-1.42%) |
Jul 02, 2021 | 63.01 | 63.59 | 62.52 | 63.46 | 1,722,102 | +0.69(+1.10%) |