Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.07 | 53.72 | 52.36 | 52.84 | 6,388,298 | -0.13(-0.25%) |
Sep 29, 2021 | 52.35 | 53.64 | 52.13 | 52.97 | 2,230,709 | +0.61(+1.16%) |
Sep 28, 2021 | 53.11 | 53.45 | 52.04 | 52.36 | 1,683,496 | -1.01(-1.89%) |
Sep 27, 2021 | 53.16 | 53.91 | 53.09 | 53.37 | 1,488,581 | +0.03(+0.05%) |
Sep 24, 2021 | 53.77 | 54.03 | 53.31 | 53.34 | 1,360,418 | -0.56(-1.04%) |
Sep 23, 2021 | 53.75 | 54.47 | 53.71 | 53.91 | 1,936,949 | +0.15(+0.28%) |
Sep 22, 2021 | 53.75 | 54.32 | 53.69 | 53.75 | 1,497,498 | +0.28(+0.52%) |
Sep 21, 2021 | 54.11 | 54.27 | 53.35 | 53.48 | 2,045,808 | -0.56(-1.04%) |
Sep 20, 2021 | 53.91 | 54.17 | 53.35 | 54.04 | 2,283,414 | -0.40(-0.73%) |
Sep 17, 2021 | 54.77 | 55.06 | 54.25 | 54.44 | 4,339,848 | -0.87(-1.57%) |
Sep 16, 2021 | 55.53 | 55.95 | 55.28 | 55.30 | 2,068,818 | -0.31(-0.56%) |
Sep 15, 2021 | 56.00 | 56.39 | 55.58 | 55.62 | 1,860,196 | -0.47(-0.83%) |
Sep 14, 2021 | 56.78 | 56.91 | 56.05 | 56.08 | 2,105,720 | -0.86(-1.50%) |
Sep 13, 2021 | 57.28 | 57.74 | 56.78 | 56.94 | 2,022,899 | +0.30(+0.54%) |
Sep 10, 2021 | 56.73 | 57.09 | 56.44 | 56.64 | 2,018,886 | +0.10(+0.17%) |
Sep 09, 2021 | 55.62 | 57.42 | 55.57 | 56.54 | 3,207,095 | +1.20(+2.17%) |
Sep 08, 2021 | 55.83 | 56.01 | 55.11 | 55.34 | 2,844,759 | -0.79(-1.41%) |
Sep 07, 2021 | 57.52 | 57.69 | 56.12 | 56.13 | 2,028,925 | -2.07(-3.56%) |
Sep 03, 2021 | 58.44 | 58.58 | 57.84 | 58.20 | 1,166,982 | -0.55(-0.94%) |
Sep 02, 2021 | 58.50 | 58.77 | 58.24 | 58.76 | 930,792 | +0.51(+0.88%) |
Sep 01, 2021 | 57.72 | 58.42 | 57.22 | 58.24 | 1,588,487 | +0.49(+0.84%) |
Aug 31, 2021 | 58.97 | 59.07 | 57.56 | 57.76 | 2,546,696 | -1.13(-1.92%) |
Aug 30, 2021 | 59.00 | 59.26 | 58.88 | 58.89 | 1,245,186 | -0.08(-0.13%) |
Aug 27, 2021 | 59.00 | 59.36 | 58.83 | 58.97 | 976,376 | +0.27(+0.45%) |
Aug 26, 2021 | 58.87 | 58.96 | 58.37 | 58.70 | 1,132,179 | -0.20(-0.34%) |
Aug 25, 2021 | 58.27 | 59.03 | 58.19 | 58.90 | 1,626,113 | +0.68(+1.18%) |
Aug 24, 2021 | 57.97 | 58.47 | 57.81 | 58.21 | 999,913 | +0.32(+0.56%) |
Aug 23, 2021 | 57.98 | 58.04 | 57.20 | 57.89 | 1,327,052 | +0.12(+0.21%) |
Aug 20, 2021 | 57.24 | 57.91 | 57.05 | 57.77 | 1,430,403 | +0.70(+1.23%) |
Aug 19, 2021 | 56.47 | 57.34 | 56.25 | 57.06 | 1,389,969 | +0.08(+0.13%) |
Aug 18, 2021 | 58.03 | 58.55 | 56.94 | 56.99 | 2,435,465 | -1.34(-2.30%) |
Aug 17, 2021 | 59.21 | 59.46 | 57.91 | 58.33 | 2,046,654 | -1.53(-2.56%) |
Aug 16, 2021 | 59.43 | 60.07 | 59.18 | 59.86 | 1,230,604 | +0.31(+0.53%) |
Aug 13, 2021 | 59.32 | 59.88 | 59.27 | 59.55 | 2,239,081 | +0.38(+0.64%) |
Aug 12, 2021 | 58.76 | 59.24 | 58.48 | 59.17 | 1,871,180 | +0.46(+0.79%) |
Aug 11, 2021 | 57.27 | 58.70 | 57.12 | 58.70 | 2,629,567 | +1.86(+3.27%) |
Aug 10, 2021 | 56.18 | 56.96 | 56.07 | 56.85 | 2,394,451 | +0.77(+1.37%) |
Aug 09, 2021 | 57.01 | 57.03 | 56.03 | 56.08 | 1,489,348 | -1.18(-2.07%) |
Aug 06, 2021 | 57.56 | 57.97 | 57.15 | 57.26 | 1,744,464 | -0.06(-0.10%) |
Aug 05, 2021 | 57.16 | 57.51 | 56.99 | 57.32 | 1,397,834 | +0.51(+0.90%) |
Aug 04, 2021 | 56.87 | 57.27 | 56.51 | 56.81 | 1,575,765 | -0.36(-0.63%) |
Aug 03, 2021 | 56.33 | 57.52 | 56.16 | 57.17 | 2,523,939 | +0.94(+1.67%) |
Aug 02, 2021 | 56.67 | 57.18 | 56.19 | 56.23 | 1,927,792 | -0.35(-0.62%) |
Jul 30, 2021 | 55.62 | 56.85 | 55.32 | 56.58 | 3,320,712 | +1.00(+1.79%) |
Jul 29, 2021 | 57.21 | 57.35 | 55.05 | 55.59 | 3,539,478 | -0.94(-1.66%) |
Jul 28, 2021 | 56.57 | 56.90 | 56.01 | 56.52 | 2,275,864 | -0.06(-0.10%) |
Jul 27, 2021 | 55.83 | 56.63 | 55.32 | 56.58 | 1,959,912 | +0.37(+0.66%) |
Jul 26, 2021 | 56.63 | 56.74 | 55.98 | 56.21 | 1,600,526 | -0.44(-0.77%) |
Jul 23, 2021 | 56.18 | 56.74 | 56.05 | 56.65 | 1,233,179 | +0.79(+1.41%) |
Jul 22, 2021 | 56.47 | 56.47 | 55.80 | 55.86 | 1,561,184 | -0.52(-0.92%) |
Jul 21, 2021 | 56.18 | 56.78 | 56.14 | 56.38 | 1,342,001 | +0.35(+0.63%) |
Jul 20, 2021 | 56.27 | 56.36 | 55.56 | 56.03 | 2,444,858 | +0.05(+0.08%) |
Jul 19, 2021 | 55.25 | 56.17 | 55.11 | 55.98 | 2,788,889 | -0.06(-0.10%) |
Jul 16, 2021 | 55.80 | 56.64 | 55.66 | 56.04 | 1,844,917 | +0.53(+0.96%) |
Jul 15, 2021 | 54.87 | 55.80 | 54.80 | 55.51 | 1,904,172 | +0.12(+0.22%) |
Jul 14, 2021 | 55.23 | 55.60 | 54.77 | 55.39 | 2,002,747 | +0.09(+0.15%) |
Jul 13, 2021 | 55.64 | 55.68 | 55.15 | 55.30 | 1,759,718 | -0.28(-0.51%) |
Jul 12, 2021 | 55.31 | 55.77 | 54.97 | 55.59 | 1,761,827 | +0.20(+0.36%) |
Jul 09, 2021 | 55.08 | 55.47 | 54.84 | 55.39 | 1,755,506 | +0.89(+1.63%) |
Jul 08, 2021 | 54.74 | 54.86 | 53.95 | 54.50 | 2,498,919 | -0.90(-1.62%) |
Jul 07, 2021 | 53.58 | 55.58 | 53.37 | 55.40 | 3,263,682 | +0.48(+0.88%) |
Jul 06, 2021 | 55.73 | 55.84 | 54.56 | 54.91 | 2,239,989 | -0.74(-1.33%) |
Jul 02, 2021 | 55.71 | 56.15 | 55.56 | 55.65 | 1,528,601 | -0.09(-0.15%) |