Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.60 | 56.60 | 55.31 | 55.33 | 2,870,387 | -0.33(-0.59%) |
Sep 29, 2021 | 54.81 | 55.93 | 54.80 | 55.66 | 1,562,206 | +0.82(+1.49%) |
Sep 28, 2021 | 55.81 | 56.01 | 54.70 | 54.84 | 2,393,833 | -0.77(-1.39%) |
Sep 27, 2021 | 55.30 | 56.55 | 55.23 | 55.61 | 2,877,653 | +0.46(+0.84%) |
Sep 24, 2021 | 55.19 | 55.41 | 54.76 | 55.15 | 1,989,014 | +0.01(+0.02%) |
Sep 23, 2021 | 55.49 | 56.01 | 55.06 | 55.14 | 1,696,648 | -0.30(-0.54%) |
Sep 22, 2021 | 56.19 | 56.26 | 55.35 | 55.44 | 2,083,037 | -0.62(-1.10%) |
Sep 21, 2021 | 56.53 | 56.77 | 55.81 | 56.06 | 3,985,016 | -0.34(-0.60%) |
Sep 20, 2021 | 55.98 | 56.56 | 55.84 | 56.40 | 2,683,838 | +0.15(+0.26%) |
Sep 17, 2021 | 57.20 | 57.67 | 56.22 | 56.25 | 5,392,883 | -0.64(-1.12%) |
Sep 16, 2021 | 57.06 | 57.35 | 56.75 | 56.89 | 2,191,156 | -0.17(-0.30%) |
Sep 15, 2021 | 56.88 | 57.65 | 56.65 | 57.06 | 3,582,578 | +0.21(+0.37%) |
Sep 14, 2021 | 57.01 | 57.15 | 56.41 | 56.85 | 2,949,138 | +0.23(+0.40%) |
Sep 13, 2021 | 57.06 | 57.38 | 56.32 | 56.62 | 3,010,139 | +0.16(+0.29%) |
Sep 10, 2021 | 57.52 | 57.52 | 56.42 | 56.46 | 2,296,776 | -1.07(-1.86%) |
Sep 09, 2021 | 58.27 | 58.30 | 57.46 | 57.53 | 3,304,191 | -0.71(-1.22%) |
Sep 08, 2021 | 57.20 | 58.35 | 57.01 | 58.24 | 3,533,196 | +1.02(+1.78%) |
Sep 07, 2021 | 57.79 | 58.00 | 57.10 | 57.22 | 1,491,602 | -0.59(-1.02%) |
Sep 03, 2021 | 58.08 | 58.40 | 57.80 | 57.81 | 1,738,449 | -0.49(-0.83%) |
Sep 02, 2021 | 58.54 | 58.62 | 58.01 | 58.30 | 3,092,054 | -0.04(-0.06%) |
Sep 01, 2021 | 58.00 | 58.55 | 57.62 | 58.34 | 1,994,115 | +0.70(+1.22%) |
Aug 31, 2021 | 57.83 | 57.98 | 57.45 | 57.63 | 2,785,285 | -0.27(-0.47%) |
Aug 30, 2021 | 57.85 | 58.03 | 57.71 | 57.90 | 993,657 | +0.06(+0.11%) |
Aug 27, 2021 | 57.58 | 58.06 | 57.50 | 57.84 | 1,707,401 | +0.34(+0.60%) |
Aug 26, 2021 | 57.87 | 57.97 | 57.49 | 57.50 | 1,904,585 | -0.29(-0.50%) |
Aug 25, 2021 | 57.47 | 57.98 | 57.19 | 57.79 | 1,502,412 | +0.27(+0.47%) |
Aug 24, 2021 | 57.97 | 57.97 | 57.30 | 57.52 | 2,584,524 | -0.48(-0.82%) |
Aug 23, 2021 | 58.53 | 58.53 | 57.94 | 57.99 | 2,117,670 | -0.55(-0.94%) |
Aug 20, 2021 | 57.89 | 58.60 | 57.68 | 58.54 | 4,238,943 | +0.62(+1.07%) |
Aug 19, 2021 | 57.60 | 58.53 | 57.25 | 57.92 | 1,467,313 | +0.23(+0.41%) |
Aug 18, 2021 | 58.32 | 58.32 | 57.52 | 57.69 | 1,638,035 | -0.66(-1.13%) |
Aug 17, 2021 | 58.17 | 58.46 | 57.72 | 58.35 | 1,657,765 | -0.08(-0.14%) |
Aug 16, 2021 | 58.46 | 58.89 | 58.02 | 58.43 | 2,251,885 | +0.09(+0.15%) |
Aug 13, 2021 | 57.74 | 58.53 | 57.59 | 58.34 | 1,659,770 | +0.78(+1.36%) |
Aug 12, 2021 | 57.19 | 57.98 | 57.19 | 57.55 | 2,170,483 | +0.29(+0.50%) |
Aug 11, 2021 | 56.75 | 57.43 | 56.70 | 57.26 | 1,442,489 | +0.57(+1.00%) |
Aug 10, 2021 | 57.50 | 57.50 | 56.63 | 56.70 | 3,429,769 | -0.84(-1.46%) |
Aug 09, 2021 | 57.76 | 57.81 | 57.22 | 57.53 | 2,096,444 | -0.03(-0.05%) |
Aug 06, 2021 | 57.59 | 58.02 | 57.39 | 57.56 | 1,585,559 | -0.04(-0.06%) |
Aug 05, 2021 | 57.14 | 57.62 | 56.79 | 57.60 | 2,155,122 | +0.57(+1.00%) |
Aug 04, 2021 | 56.82 | 57.14 | 56.38 | 57.03 | 2,259,222 | -0.22(-0.38%) |
Aug 03, 2021 | 56.74 | 58.08 | 56.50 | 57.25 | 2,462,155 | +0.59(+1.03%) |
Aug 02, 2021 | 56.26 | 56.88 | 56.25 | 56.66 | 2,589,040 | +0.57(+1.01%) |
Jul 30, 2021 | 56.86 | 57.28 | 55.88 | 56.09 | 3,692,207 | -0.76(-1.33%) |
Jul 29, 2021 | 56.52 | 57.03 | 56.44 | 56.85 | 1,656,230 | +0.51(+0.91%) |
Jul 28, 2021 | 56.62 | 56.75 | 55.80 | 56.34 | 1,769,993 | -0.32(-0.56%) |
Jul 27, 2021 | 55.38 | 56.87 | 55.10 | 56.65 | 2,022,455 | +1.17(+2.11%) |
Jul 26, 2021 | 55.24 | 55.58 | 54.90 | 55.48 | 2,399,541 | +0.30(+0.54%) |
Jul 23, 2021 | 54.50 | 55.25 | 54.49 | 55.18 | 1,348,440 | +0.91(+1.68%) |
Jul 22, 2021 | 54.04 | 54.44 | 54.04 | 54.27 | 1,277,224 | +0.14(+0.27%) |
Jul 21, 2021 | 54.88 | 55.01 | 54.08 | 54.13 | 1,261,636 | -0.56(-1.02%) |
Jul 20, 2021 | 54.20 | 55.11 | 54.19 | 54.69 | 2,359,060 | +0.43(+0.80%) |
Jul 19, 2021 | 55.66 | 55.72 | 53.50 | 54.25 | 2,874,073 | -1.40(-2.51%) |
Jul 16, 2021 | 55.39 | 55.95 | 55.07 | 55.65 | 2,259,933 | +0.50(+0.90%) |
Jul 15, 2021 | 54.23 | 55.24 | 54.16 | 55.15 | 2,067,958 | +0.72(+1.32%) |
Jul 14, 2021 | 53.98 | 54.69 | 53.86 | 54.43 | 1,514,872 | +0.50(+0.94%) |
Jul 13, 2021 | 54.69 | 54.69 | 53.72 | 53.93 | 2,409,635 | -0.78(-1.43%) |
Jul 12, 2021 | 54.37 | 54.76 | 54.08 | 54.71 | 1,541,783 | +0.19(+0.35%) |
Jul 09, 2021 | 54.90 | 55.01 | 54.14 | 54.52 | 3,474,227 | -0.05(-0.08%) |
Jul 08, 2021 | 54.61 | 55.06 | 54.41 | 54.57 | 1,286,005 | -0.28(-0.51%) |
Jul 07, 2021 | 54.30 | 54.92 | 54.06 | 54.85 | 1,679,249 | +0.50(+0.91%) |
Jul 06, 2021 | 54.19 | 54.40 | 53.56 | 54.35 | 1,333,176 | +0.18(+0.33%) |
Jul 02, 2021 | 54.36 | 54.45 | 53.95 | 54.17 | 1,251,554 | -0.13(-0.23%) |