Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.54 | 54.80 | 54.15 | 54.36 | 2,352,268 | -0.11(-0.20%) |
Sep 29, 2021 | 53.59 | 54.86 | 53.49 | 54.47 | 1,228,836 | +0.90(+1.68%) |
Sep 28, 2021 | 54.08 | 54.25 | 53.25 | 53.57 | 1,583,903 | -0.55(-1.01%) |
Sep 27, 2021 | 55.38 | 55.82 | 54.03 | 54.11 | 1,863,710 | -1.18(-2.14%) |
Sep 24, 2021 | 55.28 | 55.73 | 55.20 | 55.30 | 1,064,091 | +0.09(+0.16%) |
Sep 23, 2021 | 55.98 | 56.31 | 55.14 | 55.20 | 1,602,873 | -0.76(-1.35%) |
Sep 22, 2021 | 56.25 | 56.31 | 55.61 | 55.96 | 1,086,293 | -0.15(-0.28%) |
Sep 21, 2021 | 56.52 | 56.68 | 55.99 | 56.12 | 1,487,924 | -0.15(-0.27%) |
Sep 20, 2021 | 56.07 | 56.65 | 55.62 | 56.27 | 1,831,928 | +0.15(+0.28%) |
Sep 17, 2021 | 56.72 | 56.99 | 55.98 | 56.12 | 3,325,006 | -0.75(-1.31%) |
Sep 16, 2021 | 57.15 | 57.50 | 56.78 | 56.86 | 1,363,712 | -0.29(-0.51%) |
Sep 15, 2021 | 57.21 | 57.78 | 56.89 | 57.15 | 3,591,520 | -0.35(-0.60%) |
Sep 14, 2021 | 57.60 | 57.81 | 57.33 | 57.50 | 2,319,322 | +0.16(+0.29%) |
Sep 13, 2021 | 58.33 | 58.39 | 57.21 | 57.33 | 1,307,750 | -0.56(-0.96%) |
Sep 10, 2021 | 58.56 | 58.69 | 57.87 | 57.89 | 1,586,991 | -0.76(-1.29%) |
Sep 09, 2021 | 58.87 | 59.00 | 58.54 | 58.65 | 851,125 | -0.25(-0.43%) |
Sep 08, 2021 | 57.80 | 59.17 | 57.69 | 58.90 | 1,437,513 | +1.09(+1.89%) |
Sep 07, 2021 | 58.95 | 58.99 | 57.73 | 57.81 | 1,446,584 | -1.31(-2.22%) |
Sep 03, 2021 | 59.59 | 59.64 | 59.11 | 59.12 | 1,271,001 | -0.59(-0.99%) |
Sep 02, 2021 | 59.29 | 59.71 | 59.25 | 59.71 | 1,513,822 | +0.51(+0.86%) |
Sep 01, 2021 | 58.42 | 59.25 | 58.42 | 59.20 | 1,325,930 | +0.84(+1.43%) |
Aug 31, 2021 | 58.59 | 58.93 | 58.04 | 58.36 | 2,250,930 | -0.32(-0.54%) |
Aug 30, 2021 | 58.50 | 58.86 | 58.34 | 58.68 | 1,063,903 | +0.29(+0.50%) |
Aug 27, 2021 | 58.22 | 58.82 | 58.14 | 58.39 | 1,404,661 | +0.29(+0.50%) |
Aug 26, 2021 | 57.86 | 58.19 | 57.57 | 58.10 | 1,154,063 | +0.18(+0.31%) |
Aug 25, 2021 | 57.77 | 58.07 | 57.46 | 57.92 | 1,443,592 | +0.09(+0.16%) |
Aug 24, 2021 | 58.29 | 58.38 | 57.58 | 57.83 | 2,687,046 | -0.48(-0.83%) |
Aug 23, 2021 | 58.87 | 58.87 | 58.23 | 58.31 | 3,130,218 | -0.67(-1.14%) |
Aug 20, 2021 | 58.31 | 59.00 | 57.84 | 58.98 | 2,304,142 | +0.73(+1.25%) |
Aug 19, 2021 | 58.09 | 58.67 | 57.91 | 58.25 | 2,430,221 | +0.17(+0.30%) |
Aug 18, 2021 | 58.47 | 58.61 | 57.70 | 58.08 | 2,125,191 | -0.41(-0.70%) |
Aug 17, 2021 | 58.13 | 58.55 | 57.90 | 58.49 | 1,571,087 | +0.36(+0.63%) |
Aug 16, 2021 | 57.93 | 58.60 | 57.78 | 58.13 | 1,318,527 | +0.37(+0.65%) |
Aug 13, 2021 | 57.43 | 57.91 | 57.31 | 57.75 | 859,545 | +0.42(+0.73%) |
Aug 12, 2021 | 57.49 | 57.76 | 57.27 | 57.33 | 822,551 | -0.17(-0.30%) |
Aug 11, 2021 | 57.48 | 57.78 | 57.27 | 57.51 | 1,600,089 | +0.23(+0.40%) |
Aug 10, 2021 | 57.53 | 57.55 | 57.11 | 57.28 | 888,178 | -0.29(-0.51%) |
Aug 09, 2021 | 57.71 | 57.85 | 57.23 | 57.57 | 1,016,793 | -0.01(-0.02%) |
Aug 06, 2021 | 57.60 | 57.99 | 57.16 | 57.58 | 1,544,180 | +0.05(+0.09%) |
Aug 05, 2021 | 57.33 | 57.58 | 56.93 | 57.53 | 1,445,889 | +0.35(+0.61%) |
Aug 04, 2021 | 56.93 | 57.20 | 56.38 | 57.18 | 1,738,771 | +0.02(+0.03%) |
Aug 03, 2021 | 56.73 | 57.58 | 56.38 | 57.16 | 1,789,414 | +0.52(+0.93%) |
Aug 02, 2021 | 56.05 | 56.78 | 55.87 | 56.63 | 1,534,009 | +0.79(+1.41%) |
Jul 30, 2021 | 56.21 | 56.85 | 55.77 | 55.85 | 1,864,279 | -0.51(-0.90%) |
Jul 29, 2021 | 56.50 | 56.78 | 55.97 | 56.35 | 1,338,524 | +0.08(+0.14%) |
Jul 28, 2021 | 57.13 | 57.19 | 55.78 | 56.27 | 2,043,466 | -0.87(-1.52%) |
Jul 27, 2021 | 56.06 | 57.30 | 55.67 | 57.14 | 2,124,048 | +1.12(+2.00%) |
Jul 26, 2021 | 55.85 | 56.18 | 55.49 | 56.02 | 2,129,402 | -0.09(-0.16%) |
Jul 23, 2021 | 55.42 | 56.13 | 55.40 | 56.11 | 1,969,696 | +0.77(+1.39%) |
Jul 22, 2021 | 55.02 | 55.58 | 54.85 | 55.34 | 1,847,715 | +0.17(+0.31%) |
Jul 21, 2021 | 56.05 | 56.24 | 55.16 | 55.17 | 1,613,232 | -0.81(-1.45%) |
Jul 20, 2021 | 55.88 | 56.62 | 55.72 | 55.98 | 3,209,260 | +0.44(+0.80%) |
Jul 19, 2021 | 55.67 | 56.40 | 54.71 | 55.54 | 4,081,092 | -0.51(-0.90%) |
Jul 16, 2021 | 55.76 | 56.37 | 55.53 | 56.05 | 2,874,642 | +0.45(+0.81%) |
Jul 15, 2021 | 54.61 | 55.66 | 54.61 | 55.59 | 3,098,746 | +0.93(+1.70%) |
Jul 14, 2021 | 54.36 | 54.89 | 54.08 | 54.66 | 2,808,343 | +0.43(+0.80%) |
Jul 13, 2021 | 54.47 | 54.72 | 53.95 | 54.23 | 1,798,668 | -0.33(-0.60%) |
Jul 12, 2021 | 54.20 | 54.62 | 54.02 | 54.55 | 2,602,129 | +0.05(+0.08%) |
Jul 09, 2021 | 54.70 | 54.87 | 54.16 | 54.51 | 2,262,890 | +0.04(+0.07%) |
Jul 08, 2021 | 54.16 | 54.55 | 53.97 | 54.47 | 2,964,961 | +0.11(+0.20%) |
Jul 07, 2021 | 54.15 | 54.53 | 53.74 | 54.36 | 2,995,657 | +0.31(+0.57%) |
Jul 06, 2021 | 54.10 | 54.10 | 52.99 | 54.06 | 3,882,153 | -0.09(-0.17%) |
Jul 02, 2021 | 54.37 | 54.37 | 53.91 | 54.15 | 2,165,305 | -0.14(-0.27%) |