Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.56 | 55.82 | 55.17 | 55.38 | 2,308,900 | -0.11(-0.20%) |
Sep 29, 2021 | 54.59 | 55.89 | 54.50 | 55.49 | 1,206,181 | +0.92(+1.68%) |
Sep 28, 2021 | 55.09 | 55.27 | 54.25 | 54.57 | 1,554,702 | -0.56(-1.01%) |
Sep 27, 2021 | 56.42 | 56.87 | 55.05 | 55.13 | 1,829,350 | -1.21(-2.14%) |
Sep 24, 2021 | 56.32 | 56.78 | 56.23 | 56.33 | 1,044,473 | +0.09(+0.16%) |
Sep 23, 2021 | 57.03 | 57.36 | 56.18 | 56.24 | 1,573,322 | -0.77(-1.35%) |
Sep 22, 2021 | 57.31 | 57.37 | 56.66 | 57.01 | 1,066,266 | -0.16(-0.28%) |
Sep 21, 2021 | 57.58 | 57.74 | 57.04 | 57.17 | 1,460,492 | -0.16(-0.28%) |
Sep 20, 2021 | 57.12 | 57.72 | 56.67 | 57.33 | 1,798,154 | +0.16(+0.28%) |
Sep 17, 2021 | 57.79 | 58.06 | 57.03 | 57.17 | 3,263,705 | -0.76(-1.31%) |
Sep 16, 2021 | 58.23 | 58.58 | 57.85 | 57.93 | 1,338,570 | -0.30(-0.51%) |
Sep 15, 2021 | 58.28 | 58.87 | 57.96 | 58.23 | 3,525,305 | -0.35(-0.60%) |
Sep 14, 2021 | 58.68 | 58.89 | 58.41 | 58.58 | 2,276,562 | +0.17(+0.29%) |
Sep 13, 2021 | 59.42 | 59.49 | 58.28 | 58.41 | 1,283,640 | -0.57(-0.96%) |
Sep 10, 2021 | 59.66 | 59.79 | 58.96 | 58.98 | 1,557,732 | -0.77(-1.29%) |
Sep 09, 2021 | 59.98 | 60.10 | 59.64 | 59.75 | 835,433 | -0.26(-0.43%) |
Sep 08, 2021 | 58.88 | 60.28 | 58.77 | 60.01 | 1,411,011 | +1.11(+1.89%) |
Sep 07, 2021 | 60.06 | 60.10 | 58.81 | 58.89 | 1,419,914 | -1.34(-2.22%) |
Sep 03, 2021 | 60.71 | 60.76 | 60.22 | 60.23 | 1,247,568 | -0.60(-0.99%) |
Sep 02, 2021 | 60.40 | 60.83 | 60.37 | 60.83 | 1,485,912 | +0.52(+0.86%) |
Sep 01, 2021 | 59.51 | 60.36 | 59.51 | 60.31 | 1,301,484 | +0.85(+1.43%) |
Aug 31, 2021 | 59.69 | 60.03 | 59.13 | 59.46 | 2,209,431 | -0.32(-0.54%) |
Aug 30, 2021 | 59.60 | 59.97 | 59.44 | 59.78 | 1,044,288 | +0.30(+0.50%) |
Aug 27, 2021 | 59.31 | 59.92 | 59.23 | 59.49 | 1,378,764 | +0.30(+0.50%) |
Aug 26, 2021 | 58.95 | 59.28 | 58.65 | 59.19 | 1,132,786 | +0.19(+0.31%) |
Aug 25, 2021 | 58.86 | 59.16 | 58.54 | 59.00 | 1,416,977 | +0.09(+0.16%) |
Aug 24, 2021 | 59.38 | 59.48 | 58.66 | 58.91 | 2,637,507 | -0.49(-0.83%) |
Aug 23, 2021 | 59.98 | 59.98 | 59.32 | 59.40 | 3,072,508 | -0.69(-1.14%) |
Aug 20, 2021 | 59.40 | 60.11 | 58.93 | 60.09 | 2,261,662 | +0.74(+1.25%) |
Aug 19, 2021 | 59.18 | 59.77 | 59.00 | 59.35 | 2,385,416 | +0.18(+0.30%) |
Aug 18, 2021 | 59.57 | 59.71 | 58.78 | 59.17 | 2,086,010 | -0.42(-0.70%) |
Aug 17, 2021 | 59.22 | 59.65 | 58.99 | 59.59 | 1,542,122 | +0.37(+0.63%) |
Aug 16, 2021 | 59.01 | 59.70 | 58.87 | 59.22 | 1,294,218 | +0.38(+0.65%) |
Aug 13, 2021 | 58.51 | 59.00 | 58.38 | 58.84 | 843,698 | +0.43(+0.73%) |
Aug 12, 2021 | 58.57 | 58.85 | 58.35 | 58.41 | 807,386 | -0.18(-0.30%) |
Aug 11, 2021 | 58.56 | 58.87 | 58.35 | 58.59 | 1,570,589 | +0.23(+0.40%) |
Aug 10, 2021 | 58.61 | 58.63 | 58.18 | 58.36 | 871,803 | -0.30(-0.51%) |
Aug 09, 2021 | 58.79 | 58.94 | 58.31 | 58.65 | 998,047 | -0.01(-0.02%) |
Aug 06, 2021 | 58.68 | 59.08 | 58.24 | 58.66 | 1,515,711 | +0.06(+0.10%) |
Aug 05, 2021 | 58.40 | 58.66 | 58.00 | 58.61 | 1,419,233 | +0.36(+0.61%) |
Aug 04, 2021 | 58.00 | 58.28 | 57.44 | 58.25 | 1,706,715 | +0.02(+0.03%) |
Aug 03, 2021 | 57.80 | 58.66 | 57.44 | 58.23 | 1,756,423 | +0.53(+0.93%) |
Aug 02, 2021 | 57.11 | 57.84 | 56.92 | 57.70 | 1,505,727 | +0.80(+1.41%) |
Jul 30, 2021 | 57.26 | 57.92 | 56.81 | 56.90 | 1,829,908 | -0.52(-0.90%) |
Jul 29, 2021 | 57.56 | 57.84 | 57.02 | 57.41 | 1,313,846 | +0.08(+0.14%) |
Jul 28, 2021 | 58.20 | 58.27 | 56.83 | 57.33 | 2,005,792 | -0.88(-1.52%) |
Jul 27, 2021 | 57.12 | 58.37 | 56.72 | 58.21 | 2,084,888 | +1.14(+2.00%) |
Jul 26, 2021 | 56.90 | 57.24 | 56.53 | 57.07 | 2,090,144 | -0.09(-0.16%) |
Jul 23, 2021 | 56.46 | 57.18 | 56.44 | 57.16 | 1,933,382 | +0.78(+1.39%) |
Jul 22, 2021 | 56.06 | 56.62 | 55.88 | 56.38 | 1,813,650 | +0.17(+0.31%) |
Jul 21, 2021 | 57.10 | 57.30 | 56.20 | 56.20 | 1,583,490 | -0.83(-1.45%) |
Jul 20, 2021 | 56.93 | 57.69 | 56.77 | 57.03 | 3,150,093 | +0.45(+0.80%) |
Jul 19, 2021 | 56.71 | 57.46 | 55.74 | 56.58 | 4,005,852 | -0.52(-0.90%) |
Jul 16, 2021 | 56.80 | 57.42 | 56.57 | 57.10 | 2,821,644 | +0.46(+0.81%) |
Jul 15, 2021 | 55.63 | 56.70 | 55.63 | 56.64 | 3,041,616 | +0.95(+1.70%) |
Jul 14, 2021 | 55.38 | 55.92 | 55.10 | 55.69 | 2,756,567 | +0.44(+0.80%) |
Jul 13, 2021 | 55.50 | 55.75 | 54.96 | 55.25 | 1,765,507 | -0.33(-0.60%) |
Jul 12, 2021 | 55.22 | 55.64 | 55.04 | 55.58 | 2,554,155 | +0.05(+0.08%) |
Jul 09, 2021 | 55.73 | 55.90 | 55.17 | 55.53 | 2,221,171 | +0.04(+0.07%) |
Jul 08, 2021 | 55.17 | 55.57 | 54.98 | 55.50 | 2,910,298 | +0.11(+0.20%) |
Jul 07, 2021 | 55.16 | 55.55 | 54.75 | 55.39 | 2,940,428 | +0.31(+0.57%) |
Jul 06, 2021 | 55.12 | 55.12 | 53.99 | 55.07 | 3,810,580 | -0.09(-0.17%) |
Jul 02, 2021 | 55.39 | 55.39 | 54.92 | 55.16 | 2,125,384 | -0.15(-0.27%) |