Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.65 | 57.67 | 57.58 | 57.61 | 134,776 | +0.00(+0.00%) |
Sep 29, 2021 | 57.63 | 57.66 | 57.50 | 57.61 | 101,991 | +0.05(+0.09%) |
Sep 28, 2021 | 57.50 | 57.65 | 57.50 | 57.56 | 269,031 | -0.08(-0.14%) |
Sep 27, 2021 | 57.50 | 57.65 | 57.50 | 57.64 | 134,224 | +0.12(+0.21%) |
Sep 24, 2021 | 57.50 | 57.59 | 57.45 | 57.52 | 182,186 | -0.06(-0.10%) |
Sep 23, 2021 | 57.59 | 57.68 | 57.48 | 57.58 | 160,553 | +0.12(+0.21%) |
Sep 22, 2021 | 57.50 | 57.60 | 57.44 | 57.46 | 241,301 | -0.01(-0.02%) |
Sep 21, 2021 | 57.41 | 57.51 | 57.39 | 57.47 | 190,525 | +0.02(+0.03%) |
Sep 20, 2021 | 57.36 | 57.56 | 57.36 | 57.45 | 490,221 | +0.10(+0.17%) |
Sep 17, 2021 | 57.45 | 57.75 | 57.12 | 57.35 | 1,764,141 | -0.08(-0.14%) |
Sep 16, 2021 | 57.52 | 57.69 | 57.43 | 57.43 | 617,299 | -0.17(-0.30%) |
Sep 15, 2021 | 57.60 | 57.75 | 57.54 | 57.60 | 309,535 | -0.14(-0.24%) |
Sep 14, 2021 | 57.89 | 57.89 | 57.58 | 57.74 | 173,473 | -0.12(-0.21%) |
Sep 13, 2021 | 58.06 | 58.06 | 57.52 | 57.86 | 293,280 | -0.08(-0.14%) |
Sep 10, 2021 | 58.18 | 58.25 | 57.68 | 57.94 | 204,211 | -0.16(-0.28%) |
Sep 09, 2021 | 58.22 | 58.23 | 58.08 | 58.10 | 140,520 | -0.14(-0.24%) |
Sep 08, 2021 | 57.99 | 58.26 | 57.99 | 58.24 | 202,272 | +0.12(+0.21%) |
Sep 07, 2021 | 58.35 | 58.35 | 58.07 | 58.12 | 107,849 | -0.23(-0.39%) |
Sep 03, 2021 | 58.32 | 58.45 | 58.13 | 58.35 | 140,704 | +0.11(+0.19%) |
Sep 02, 2021 | 58.34 | 58.38 | 58.05 | 58.24 | 97,577 | +0.14(+0.24%) |
Sep 01, 2021 | 58.31 | 58.45 | 58.06 | 58.10 | 206,136 | -0.25(-0.43%) |
Aug 31, 2021 | 58.17 | 58.41 | 58.07 | 58.35 | 140,462 | +0.33(+0.57%) |
Aug 30, 2021 | 58.35 | 58.50 | 58.02 | 58.02 | 117,869 | -0.31(-0.53%) |
Aug 27, 2021 | 58.13 | 58.37 | 58.13 | 58.33 | 184,908 | +0.13(+0.22%) |
Aug 26, 2021 | 58.31 | 58.45 | 57.98 | 58.20 | 232,631 | -0.21(-0.36%) |
Aug 25, 2021 | 58.33 | 58.45 | 58.23 | 58.41 | 148,813 | +0.16(+0.27%) |
Aug 24, 2021 | 58.14 | 58.33 | 58.05 | 58.25 | 150,727 | +0.03(+0.05%) |
Aug 23, 2021 | 58.22 | 58.30 | 58.11 | 58.22 | 103,377 | +0.09(+0.15%) |
Aug 20, 2021 | 58.08 | 58.34 | 58.05 | 58.13 | 130,186 | +0.06(+0.10%) |
Aug 19, 2021 | 58.03 | 58.26 | 58.00 | 58.07 | 201,208 | -0.09(-0.15%) |
Aug 18, 2021 | 57.95 | 58.29 | 57.95 | 58.16 | 192,601 | +0.03(+0.05%) |
Aug 17, 2021 | 58.10 | 58.31 | 58.05 | 58.13 | 142,108 | -0.02(-0.03%) |
Aug 16, 2021 | 58.02 | 58.26 | 58.02 | 58.15 | 348,598 | +0.04(+0.07%) |
Aug 13, 2021 | 58.17 | 58.19 | 57.79 | 58.11 | 205,025 | +0.06(+0.10%) |
Aug 12, 2021 | 58.05 | 58.14 | 58.01 | 58.05 | 230,441 | +0.00(+0.00%) |
Aug 11, 2021 | 58.17 | 58.22 | 58.05 | 58.05 | 114,161 | +0.00(+0.00%) |
Aug 10, 2021 | 58.15 | 58.31 | 57.85 | 58.05 | 254,340 | +0.01(+0.02%) |
Aug 09, 2021 | 58.10 | 58.20 | 57.85 | 58.04 | 333,224 | -0.10(-0.17%) |
Aug 06, 2021 | 58.41 | 58.52 | 57.94 | 58.14 | 179,841 | -0.17(-0.29%) |
Aug 05, 2021 | 58.03 | 58.50 | 57.91 | 58.31 | 194,117 | +0.36(+0.62%) |
Aug 04, 2021 | 57.95 | 58.38 | 57.85 | 57.95 | 380,192 | +0.00(+0.00%) |
Aug 03, 2021 | 58.29 | 58.51 | 57.78 | 57.95 | 436,154 | -0.08(-0.14%) |
Aug 02, 2021 | 58.27 | 58.54 | 57.96 | 58.03 | 362,287 | -0.22(-0.38%) |
Jul 30, 2021 | 58.50 | 58.66 | 58.24 | 58.25 | 392,298 | -0.34(-0.58%) |
Jul 29, 2021 | 58.78 | 58.92 | 58.55 | 58.59 | 140,550 | +0.02(+0.03%) |
Jul 28, 2021 | 58.53 | 58.98 | 58.46 | 58.57 | 284,830 | +0.16(+0.27%) |
Jul 27, 2021 | 58.33 | 58.47 | 57.96 | 58.41 | 281,517 | +0.01(+0.02%) |
Jul 26, 2021 | 58.66 | 59.17 | 58.34 | 58.40 | 428,631 | -0.28(-0.48%) |
Jul 23, 2021 | 59.19 | 59.20 | 58.33 | 58.68 | 452,781 | -0.31(-0.53%) |
Jul 22, 2021 | 59.00 | 59.10 | 58.72 | 58.99 | 570,643 | -0.41(-0.69%) |
Jul 21, 2021 | 58.03 | 59.59 | 58.00 | 59.40 | 821,260 | +1.42(+2.45%) |
Jul 20, 2021 | 57.50 | 58.25 | 57.50 | 57.98 | 1,260,872 | +0.81(+1.42%) |
Jul 19, 2021 | 56.87 | 57.27 | 56.50 | 57.17 | 901,107 | +0.00(+0.00%) |
Jul 16, 2021 | 57.32 | 57.32 | 57.13 | 57.17 | 311,122 | +0.06(+0.11%) |
Jul 15, 2021 | 57.36 | 57.39 | 57.01 | 57.11 | 624,377 | -0.22(-0.38%) |
Jul 14, 2021 | 57.48 | 57.70 | 57.27 | 57.33 | 497,809 | -0.10(-0.17%) |
Jul 13, 2021 | 57.45 | 57.75 | 57.36 | 57.43 | 354,786 | -0.05(-0.09%) |
Jul 12, 2021 | 57.70 | 57.94 | 57.30 | 57.48 | 430,289 | -0.27(-0.47%) |
Jul 09, 2021 | 57.58 | 57.89 | 57.53 | 57.75 | 306,178 | +0.19(+0.33%) |
Jul 08, 2021 | 57.14 | 57.57 | 57.06 | 57.56 | 544,753 | +0.24(+0.42%) |
Jul 07, 2021 | 57.42 | 57.55 | 57.28 | 57.32 | 736,480 | -0.18(-0.31%) |
Jul 06, 2021 | 57.50 | 57.65 | 57.23 | 57.50 | 758,315 | +0.10(+0.17%) |
Jul 02, 2021 | 57.70 | 57.75 | 57.34 | 57.40 | 642,068 | -0.26(-0.45%) |