Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.03 | 54.44 | 53.37 | 53.39 | 1,086,797 | -0.41(-0.75%) |
Sep 29, 2021 | 52.90 | 54.04 | 52.85 | 53.79 | 821,389 | +0.95(+1.80%) |
Sep 28, 2021 | 53.57 | 53.97 | 52.76 | 52.84 | 749,849 | -0.53(-1.00%) |
Sep 27, 2021 | 52.95 | 53.76 | 52.95 | 53.38 | 631,971 | +0.95(+1.81%) |
Sep 24, 2021 | 52.46 | 52.89 | 52.42 | 52.43 | 791,466 | +0.02(+0.04%) |
Sep 23, 2021 | 52.18 | 53.00 | 52.08 | 52.41 | 701,873 | +0.56(+1.09%) |
Sep 22, 2021 | 51.86 | 52.29 | 51.79 | 51.84 | 699,381 | +0.66(+1.30%) |
Sep 21, 2021 | 52.07 | 52.38 | 51.18 | 51.18 | 950,841 | -0.55(-1.07%) |
Sep 20, 2021 | 51.55 | 51.91 | 50.83 | 51.73 | 1,328,196 | -0.81(-1.54%) |
Sep 17, 2021 | 52.98 | 53.61 | 52.47 | 52.55 | 5,649,291 | -0.56(-1.06%) |
Sep 16, 2021 | 53.55 | 53.68 | 52.99 | 53.11 | 840,697 | -0.32(-0.59%) |
Sep 15, 2021 | 52.63 | 53.51 | 52.49 | 53.43 | 1,099,667 | +0.78(+1.49%) |
Sep 14, 2021 | 53.68 | 53.68 | 52.50 | 52.65 | 914,384 | -0.86(-1.61%) |
Sep 13, 2021 | 53.41 | 53.81 | 53.03 | 53.51 | 1,003,176 | +0.55(+1.05%) |
Sep 10, 2021 | 54.39 | 54.39 | 52.89 | 52.95 | 1,016,566 | -1.08(-2.00%) |
Sep 09, 2021 | 54.29 | 54.96 | 54.00 | 54.03 | 977,939 | -0.64(-1.18%) |
Sep 08, 2021 | 54.45 | 54.97 | 54.16 | 54.67 | 672,927 | +0.31(+0.56%) |
Sep 07, 2021 | 54.21 | 54.75 | 53.94 | 54.37 | 1,211,261 | +0.16(+0.29%) |
Sep 03, 2021 | 54.80 | 54.80 | 53.90 | 54.21 | 804,783 | -0.70(-1.28%) |
Sep 02, 2021 | 55.09 | 55.37 | 54.79 | 54.91 | 650,131 | -0.19(-0.34%) |
Sep 01, 2021 | 55.41 | 55.41 | 54.74 | 55.10 | 987,569 | -0.21(-0.38%) |
Aug 31, 2021 | 55.16 | 55.67 | 55.16 | 55.31 | 1,665,547 | +0.04(+0.07%) |
Aug 30, 2021 | 56.08 | 56.09 | 55.23 | 55.27 | 652,156 | -0.69(-1.24%) |
Aug 27, 2021 | 55.20 | 56.02 | 55.01 | 55.96 | 638,221 | +0.92(+1.67%) |
Aug 26, 2021 | 55.70 | 55.74 | 55.01 | 55.04 | 726,107 | -0.65(-1.17%) |
Aug 25, 2021 | 55.11 | 55.98 | 54.93 | 55.69 | 651,704 | +0.67(+1.22%) |
Aug 24, 2021 | 55.14 | 55.26 | 54.86 | 55.02 | 382,885 | +0.11(+0.20%) |
Aug 23, 2021 | 54.90 | 55.25 | 54.83 | 54.91 | 531,629 | +0.45(+0.82%) |
Aug 20, 2021 | 54.10 | 54.69 | 54.09 | 54.47 | 602,678 | +0.37(+0.68%) |
Aug 19, 2021 | 53.51 | 54.44 | 53.51 | 54.10 | 817,548 | -0.05(-0.09%) |
Aug 18, 2021 | 54.62 | 54.92 | 54.09 | 54.15 | 535,681 | -0.67(-1.23%) |
Aug 17, 2021 | 54.40 | 55.06 | 54.40 | 54.82 | 551,027 | -0.01(-0.01%) |
Aug 16, 2021 | 54.61 | 55.15 | 54.32 | 54.83 | 609,814 | -0.19(-0.34%) |
Aug 13, 2021 | 55.72 | 55.86 | 55.00 | 55.02 | 441,434 | -0.50(-0.91%) |
Aug 12, 2021 | 55.64 | 55.70 | 55.14 | 55.52 | 541,993 | -0.03(-0.05%) |
Aug 11, 2021 | 55.09 | 55.56 | 54.61 | 55.55 | 545,022 | +0.58(+1.06%) |
Aug 10, 2021 | 54.42 | 55.29 | 54.24 | 54.97 | 923,091 | +0.48(+0.89%) |
Aug 09, 2021 | 54.19 | 54.91 | 54.00 | 54.48 | 662,617 | +0.17(+0.31%) |
Aug 06, 2021 | 54.07 | 54.58 | 53.83 | 54.32 | 768,002 | +0.90(+1.68%) |
Aug 05, 2021 | 52.83 | 53.61 | 52.58 | 53.42 | 874,568 | +1.00(+1.91%) |
Aug 04, 2021 | 52.62 | 53.07 | 52.25 | 52.42 | 1,317,282 | -0.56(-1.06%) |
Aug 03, 2021 | 53.34 | 53.47 | 52.19 | 52.98 | 2,157,030 | -0.07(-0.13%) |
Aug 02, 2021 | 53.09 | 53.99 | 52.82 | 53.05 | 821,610 | +0.02(+0.04%) |
Jul 30, 2021 | 53.06 | 53.50 | 52.77 | 53.03 | 608,462 | -0.23(-0.43%) |
Jul 29, 2021 | 53.24 | 53.43 | 52.68 | 53.26 | 513,663 | +0.60(+1.15%) |
Jul 28, 2021 | 53.53 | 53.53 | 52.16 | 52.66 | 616,505 | -0.49(-0.93%) |
Jul 27, 2021 | 52.78 | 53.70 | 52.76 | 53.15 | 606,912 | -0.22(-0.41%) |
Jul 26, 2021 | 52.95 | 53.66 | 52.95 | 53.37 | 424,637 | +0.40(+0.75%) |
Jul 23, 2021 | 53.08 | 53.67 | 52.76 | 52.97 | 587,847 | +0.05(+0.09%) |
Jul 22, 2021 | 53.30 | 53.45 | 52.83 | 52.92 | 752,187 | -0.58(-1.09%) |
Jul 21, 2021 | 53.34 | 54.12 | 53.28 | 53.51 | 940,334 | +0.77(+1.46%) |
Jul 20, 2021 | 51.12 | 53.38 | 51.11 | 52.73 | 1,308,509 | +1.55(+3.03%) |
Jul 19, 2021 | 52.22 | 52.50 | 50.92 | 51.18 | 1,176,908 | -2.23(-4.18%) |
Jul 16, 2021 | 54.19 | 54.23 | 53.31 | 53.42 | 969,660 | -0.56(-1.04%) |
Jul 15, 2021 | 53.09 | 54.47 | 53.09 | 53.98 | 1,050,027 | +0.19(+0.35%) |
Jul 14, 2021 | 53.77 | 54.51 | 53.55 | 53.79 | 715,823 | +0.14(+0.26%) |
Jul 13, 2021 | 54.39 | 54.50 | 53.63 | 53.65 | 875,839 | -0.78(-1.44%) |
Jul 12, 2021 | 53.63 | 54.61 | 53.49 | 54.44 | 794,914 | +0.34(+0.62%) |
Jul 09, 2021 | 52.98 | 54.19 | 52.98 | 54.10 | 1,245,542 | +1.81(+3.46%) |
Jul 08, 2021 | 52.65 | 53.01 | 51.98 | 52.29 | 942,783 | -1.21(-2.26%) |
Jul 07, 2021 | 52.91 | 53.75 | 52.90 | 53.50 | 795,368 | +0.19(+0.35%) |
Jul 06, 2021 | 54.02 | 54.06 | 53.00 | 53.31 | 1,237,946 | -1.07(-1.96%) |
Jul 02, 2021 | 54.63 | 54.63 | 54.28 | 54.38 | 584,981 | -0.21(-0.38%) |