Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.40 | 55.66 | 54.46 | 54.44 | 4,466,096 | -0.86(-1.56%) |
Sep 29, 2021 | 53.82 | 55.75 | 53.82 | 55.31 | 5,089,539 | +1.31(+2.43%) |
Sep 28, 2021 | 54.43 | 54.56 | 53.56 | 54.00 | 3,592,997 | -0.29(-0.54%) |
Sep 27, 2021 | 55.13 | 55.43 | 54.18 | 54.29 | 4,415,838 | -0.81(-1.47%) |
Sep 24, 2021 | 54.90 | 55.27 | 54.81 | 55.10 | 3,465,955 | +0.24(+0.43%) |
Sep 23, 2021 | 54.77 | 55.19 | 54.29 | 54.86 | 5,537,530 | +0.33(+0.60%) |
Sep 22, 2021 | 54.42 | 55.25 | 53.42 | 54.53 | 6,219,261 | +1.74(+3.29%) |
Sep 21, 2021 | 52.91 | 53.22 | 52.30 | 52.80 | 8,022,752 | -0.67(-1.26%) |
Sep 20, 2021 | 53.44 | 53.89 | 53.22 | 53.47 | 4,002,963 | -0.15(-0.29%) |
Sep 17, 2021 | 53.25 | 53.87 | 53.06 | 53.62 | 7,417,185 | +0.18(+0.34%) |
Sep 16, 2021 | 53.47 | 53.93 | 53.01 | 53.44 | 2,783,505 | +0.00(+0.00%) |
Sep 15, 2021 | 53.44 | 53.92 | 53.34 | 53.44 | 2,753,619 | -0.05(-0.09%) |
Sep 14, 2021 | 53.52 | 53.91 | 53.33 | 53.49 | 7,888,121 | +0.13(+0.24%) |
Sep 13, 2021 | 52.92 | 53.52 | 52.62 | 53.36 | 7,517,051 | +0.18(+0.34%) |
Sep 10, 2021 | 53.05 | 53.51 | 52.63 | 53.18 | 4,004,806 | -0.02(-0.03%) |
Sep 09, 2021 | 53.71 | 54.14 | 53.19 | 53.20 | 6,288,814 | -0.85(-1.57%) |
Sep 08, 2021 | 52.79 | 54.37 | 52.72 | 54.04 | 10,086,344 | +2.36(+4.56%) |
Sep 07, 2021 | 52.41 | 52.55 | 51.58 | 51.69 | 4,312,901 | -0.89(-1.70%) |
Sep 03, 2021 | 52.75 | 52.89 | 52.36 | 52.58 | 2,495,159 | -0.14(-0.26%) |
Sep 02, 2021 | 52.52 | 53.13 | 52.52 | 52.71 | 2,834,646 | +0.20(+0.38%) |
Sep 01, 2021 | 52.71 | 52.80 | 52.15 | 52.51 | 2,686,157 | -0.10(-0.19%) |
Aug 31, 2021 | 52.46 | 52.63 | 52.17 | 52.61 | 6,700,665 | +0.21(+0.40%) |
Aug 30, 2021 | 52.41 | 52.79 | 52.27 | 52.41 | 2,862,570 | -0.14(-0.26%) |
Aug 27, 2021 | 52.07 | 52.62 | 51.83 | 52.54 | 3,162,381 | +0.39(+0.75%) |
Aug 26, 2021 | 52.80 | 52.81 | 51.91 | 52.15 | 5,296,198 | -0.78(-1.48%) |
Aug 25, 2021 | 53.00 | 53.14 | 52.77 | 52.93 | 2,790,056 | -0.24(-0.44%) |
Aug 24, 2021 | 54.16 | 54.16 | 53.07 | 53.17 | 3,313,121 | -1.07(-1.98%) |
Aug 23, 2021 | 54.76 | 54.79 | 54.20 | 54.24 | 2,500,665 | -0.64(-1.16%) |
Aug 20, 2021 | 54.91 | 55.37 | 54.52 | 54.88 | 3,462,948 | +0.15(+0.28%) |
Aug 19, 2021 | 53.97 | 54.83 | 53.96 | 54.73 | 2,879,173 | +0.77(+1.43%) |
Aug 18, 2021 | 55.23 | 55.27 | 53.91 | 53.95 | 3,931,713 | -1.44(-2.60%) |
Aug 17, 2021 | 54.78 | 55.52 | 54.62 | 55.39 | 3,164,602 | +0.66(+1.21%) |
Aug 16, 2021 | 54.53 | 54.90 | 54.43 | 54.73 | 2,712,197 | +0.26(+0.48%) |
Aug 13, 2021 | 53.88 | 54.55 | 53.73 | 54.46 | 2,424,112 | +0.81(+1.51%) |
Aug 12, 2021 | 53.67 | 54.01 | 53.59 | 53.65 | 2,249,666 | -0.09(-0.17%) |
Aug 11, 2021 | 53.39 | 54.03 | 53.32 | 53.74 | 2,676,275 | +0.51(+0.96%) |
Aug 10, 2021 | 53.00 | 53.29 | 52.82 | 53.23 | 2,941,700 | +0.13(+0.24%) |
Aug 09, 2021 | 52.83 | 53.16 | 52.72 | 53.11 | 2,152,811 | +0.44(+0.83%) |
Aug 06, 2021 | 52.42 | 53.20 | 52.42 | 52.67 | 3,421,675 | +0.26(+0.50%) |
Aug 05, 2021 | 52.40 | 52.72 | 52.28 | 52.41 | 3,185,992 | -0.05(-0.09%) |
Aug 04, 2021 | 53.97 | 53.97 | 52.41 | 52.45 | 5,143,543 | -1.60(-2.96%) |
Aug 03, 2021 | 54.03 | 54.57 | 53.82 | 54.05 | 2,883,044 | +0.02(+0.03%) |
Aug 02, 2021 | 53.55 | 54.09 | 53.43 | 54.03 | 4,087,940 | +0.46(+0.87%) |
Jul 30, 2021 | 53.79 | 54.02 | 53.49 | 53.57 | 3,654,043 | -0.05(-0.08%) |
Jul 29, 2021 | 53.71 | 53.98 | 53.44 | 53.62 | 2,535,944 | +0.08(+0.15%) |
Jul 28, 2021 | 53.91 | 54.14 | 53.39 | 53.53 | 3,124,676 | -0.66(-1.23%) |
Jul 27, 2021 | 54.03 | 54.64 | 53.82 | 54.20 | 2,568,469 | +0.21(+0.39%) |
Jul 26, 2021 | 54.01 | 54.28 | 53.89 | 53.99 | 2,386,202 | -0.07(-0.13%) |
Jul 23, 2021 | 53.54 | 54.25 | 53.30 | 54.06 | 2,709,984 | +0.55(+1.02%) |
Jul 22, 2021 | 53.50 | 53.73 | 53.18 | 53.52 | 2,124,974 | -0.17(-0.32%) |
Jul 21, 2021 | 54.48 | 54.57 | 53.62 | 53.69 | 4,694,573 | -0.85(-1.55%) |
Jul 20, 2021 | 55.51 | 56.05 | 54.49 | 54.53 | 4,859,060 | -0.74(-1.33%) |
Jul 19, 2021 | 54.81 | 55.36 | 54.18 | 55.27 | 4,813,806 | +0.62(+1.13%) |
Jul 16, 2021 | 54.49 | 54.73 | 54.39 | 54.65 | 3,652,518 | +0.25(+0.45%) |
Jul 15, 2021 | 53.95 | 54.47 | 53.66 | 54.41 | 2,690,540 | +0.46(+0.86%) |
Jul 14, 2021 | 53.56 | 54.08 | 53.27 | 53.94 | 4,045,261 | +0.13(+0.24%) |
Jul 13, 2021 | 53.88 | 54.38 | 53.68 | 53.82 | 3,887,970 | -0.13(-0.24%) |
Jul 12, 2021 | 54.30 | 54.36 | 53.67 | 53.94 | 3,050,029 | -0.39(-0.72%) |
Jul 09, 2021 | 54.28 | 54.69 | 54.15 | 54.33 | 3,337,187 | +0.04(+0.07%) |
Jul 08, 2021 | 54.47 | 55.24 | 54.12 | 54.30 | 3,027,329 | -0.20(-0.37%) |
Jul 07, 2021 | 53.97 | 54.83 | 53.88 | 54.50 | 4,203,718 | +0.50(+0.92%) |
Jul 06, 2021 | 54.25 | 54.50 | 53.79 | 54.00 | 4,623,600 | -0.34(-0.63%) |
Jul 02, 2021 | 54.62 | 54.73 | 54.25 | 54.34 | 3,420,467 | +0.00(+0.00%) |