Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.06 | 57.06 | 55.76 | 55.78 | 2,847,251 | -0.33(-0.59%) |
Sep 29, 2021 | 55.25 | 56.39 | 55.24 | 56.11 | 1,549,615 | +0.82(+1.49%) |
Sep 28, 2021 | 56.27 | 56.46 | 55.14 | 55.29 | 2,374,539 | -0.78(-1.39%) |
Sep 27, 2021 | 55.75 | 57.01 | 55.68 | 56.07 | 2,854,459 | +0.47(+0.84%) |
Sep 24, 2021 | 55.64 | 55.87 | 55.20 | 55.60 | 1,972,982 | +0.01(+0.02%) |
Sep 23, 2021 | 55.94 | 56.46 | 55.50 | 55.59 | 1,682,973 | -0.30(-0.54%) |
Sep 22, 2021 | 56.64 | 56.72 | 55.80 | 55.89 | 2,066,247 | -0.62(-1.10%) |
Sep 21, 2021 | 56.99 | 57.23 | 56.27 | 56.52 | 3,952,896 | -0.34(-0.60%) |
Sep 20, 2021 | 56.43 | 57.02 | 56.30 | 56.85 | 2,662,206 | +0.15(+0.26%) |
Sep 17, 2021 | 57.66 | 58.14 | 56.68 | 56.71 | 5,349,416 | -0.64(-1.12%) |
Sep 16, 2021 | 57.52 | 57.82 | 57.21 | 57.35 | 2,173,495 | -0.17(-0.30%) |
Sep 15, 2021 | 57.34 | 58.12 | 57.11 | 57.52 | 3,553,702 | +0.21(+0.37%) |
Sep 14, 2021 | 57.48 | 57.61 | 56.87 | 57.31 | 2,925,367 | +0.23(+0.40%) |
Sep 13, 2021 | 57.52 | 57.84 | 56.78 | 57.08 | 2,985,877 | +0.16(+0.29%) |
Sep 10, 2021 | 57.99 | 57.99 | 56.88 | 56.92 | 2,278,264 | -1.08(-1.86%) |
Sep 09, 2021 | 58.74 | 58.77 | 57.93 | 58.00 | 3,277,559 | -0.71(-1.22%) |
Sep 08, 2021 | 57.66 | 58.82 | 57.48 | 58.71 | 3,504,718 | +1.03(+1.78%) |
Sep 07, 2021 | 58.26 | 58.48 | 57.56 | 57.69 | 1,479,580 | -0.60(-1.02%) |
Sep 03, 2021 | 58.56 | 58.87 | 58.27 | 58.28 | 1,724,436 | -0.49(-0.83%) |
Sep 02, 2021 | 59.02 | 59.10 | 58.48 | 58.77 | 3,067,131 | -0.04(-0.06%) |
Sep 01, 2021 | 58.47 | 59.03 | 58.09 | 58.81 | 1,978,042 | +0.71(+1.22%) |
Aug 31, 2021 | 58.30 | 58.46 | 57.92 | 58.10 | 2,762,835 | -0.27(-0.47%) |
Aug 30, 2021 | 58.32 | 58.50 | 58.18 | 58.37 | 985,648 | +0.06(+0.11%) |
Aug 27, 2021 | 58.05 | 58.53 | 57.97 | 58.31 | 1,693,639 | +0.35(+0.60%) |
Aug 26, 2021 | 58.34 | 58.44 | 57.96 | 57.97 | 1,889,233 | -0.29(-0.50%) |
Aug 25, 2021 | 57.94 | 58.45 | 57.66 | 58.26 | 1,490,302 | +0.27(+0.47%) |
Aug 24, 2021 | 58.44 | 58.44 | 57.77 | 57.98 | 2,563,692 | -0.48(-0.82%) |
Aug 23, 2021 | 59.00 | 59.01 | 58.41 | 58.46 | 2,100,601 | -0.55(-0.94%) |
Aug 20, 2021 | 58.36 | 59.07 | 58.15 | 59.02 | 4,204,777 | +0.63(+1.07%) |
Aug 19, 2021 | 58.07 | 59.00 | 57.71 | 58.39 | 1,455,486 | +0.24(+0.41%) |
Aug 18, 2021 | 58.79 | 58.80 | 57.99 | 58.16 | 1,624,832 | -0.66(-1.13%) |
Aug 17, 2021 | 58.65 | 58.94 | 58.19 | 58.82 | 1,644,403 | -0.08(-0.14%) |
Aug 16, 2021 | 58.94 | 59.36 | 58.49 | 58.90 | 2,233,735 | +0.09(+0.15%) |
Aug 13, 2021 | 58.21 | 59.00 | 58.06 | 58.81 | 1,646,392 | +0.79(+1.36%) |
Aug 12, 2021 | 57.66 | 58.45 | 57.66 | 58.02 | 2,152,989 | +0.29(+0.50%) |
Aug 11, 2021 | 57.21 | 57.90 | 57.17 | 57.73 | 1,430,862 | +0.57(+1.00%) |
Aug 10, 2021 | 57.97 | 57.97 | 57.09 | 57.16 | 3,402,124 | -0.85(-1.46%) |
Aug 09, 2021 | 58.23 | 58.28 | 57.69 | 58.00 | 2,079,546 | -0.03(-0.05%) |
Aug 06, 2021 | 58.06 | 58.49 | 57.86 | 58.03 | 1,572,779 | -0.04(-0.06%) |
Aug 05, 2021 | 57.60 | 58.09 | 57.26 | 58.07 | 2,137,751 | +0.57(+1.00%) |
Aug 04, 2021 | 57.28 | 57.60 | 56.84 | 57.49 | 2,241,012 | -0.22(-0.38%) |
Aug 03, 2021 | 57.20 | 58.56 | 56.96 | 57.71 | 2,442,309 | +0.59(+1.03%) |
Aug 02, 2021 | 56.72 | 57.35 | 56.70 | 57.12 | 2,568,172 | +0.57(+1.01%) |
Jul 30, 2021 | 57.32 | 57.75 | 56.34 | 56.55 | 3,662,447 | -0.76(-1.33%) |
Jul 29, 2021 | 56.98 | 57.49 | 56.90 | 57.31 | 1,642,880 | +0.52(+0.91%) |
Jul 28, 2021 | 57.08 | 57.21 | 56.26 | 56.79 | 1,755,727 | -0.32(-0.56%) |
Jul 27, 2021 | 55.83 | 57.33 | 55.55 | 57.11 | 2,006,154 | +1.18(+2.11%) |
Jul 26, 2021 | 55.69 | 56.03 | 55.35 | 55.93 | 2,380,200 | +0.30(+0.54%) |
Jul 23, 2021 | 54.94 | 55.70 | 54.93 | 55.63 | 1,337,572 | +0.92(+1.68%) |
Jul 22, 2021 | 54.48 | 54.88 | 54.48 | 54.71 | 1,266,929 | +0.15(+0.27%) |
Jul 21, 2021 | 55.33 | 55.45 | 54.52 | 54.57 | 1,251,467 | -0.56(-1.02%) |
Jul 20, 2021 | 54.64 | 55.56 | 54.63 | 55.13 | 2,340,045 | +0.44(+0.80%) |
Jul 19, 2021 | 56.11 | 56.18 | 53.93 | 54.69 | 2,850,907 | -1.41(-2.51%) |
Jul 16, 2021 | 55.84 | 56.40 | 55.52 | 56.10 | 2,241,718 | +0.50(+0.90%) |
Jul 15, 2021 | 54.68 | 55.68 | 54.60 | 55.60 | 2,051,290 | +0.73(+1.32%) |
Jul 14, 2021 | 54.42 | 55.13 | 54.29 | 54.88 | 1,502,662 | +0.51(+0.94%) |
Jul 13, 2021 | 55.13 | 55.13 | 54.15 | 54.37 | 2,390,213 | -0.79(-1.43%) |
Jul 12, 2021 | 54.81 | 55.20 | 54.52 | 55.16 | 1,529,356 | +0.19(+0.35%) |
Jul 09, 2021 | 55.35 | 55.46 | 54.58 | 54.97 | 3,446,224 | -0.05(-0.08%) |
Jul 08, 2021 | 55.06 | 55.50 | 54.85 | 55.01 | 1,275,640 | -0.28(-0.51%) |
Jul 07, 2021 | 54.74 | 55.36 | 54.50 | 55.29 | 1,665,714 | +0.50(+0.91%) |
Jul 06, 2021 | 54.63 | 54.84 | 53.99 | 54.79 | 1,322,430 | +0.18(+0.33%) |
Jul 02, 2021 | 54.80 | 54.89 | 54.38 | 54.61 | 1,241,466 | -0.13(-0.23%) |