Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.81 | 54.83 | 54.38 | 54.47 | 64,193 | +0.41(+0.76%) |
Sep 29, 2021 | 54.33 | 54.35 | 53.95 | 54.06 | 61,722 | -0.42(-0.77%) |
Sep 28, 2021 | 54.83 | 54.83 | 54.29 | 54.48 | 19,830 | -0.78(-1.41%) |
Sep 27, 2021 | 55.17 | 55.28 | 55.10 | 55.25 | 13,269 | +0.03(+0.06%) |
Sep 24, 2021 | 55.09 | 55.31 | 55.09 | 55.22 | 16,580 | -0.43(-0.77%) |
Sep 23, 2021 | 55.49 | 55.70 | 55.48 | 55.65 | 21,157 | +0.37(+0.67%) |
Sep 22, 2021 | 55.00 | 55.56 | 55.00 | 55.27 | 10,757 | +0.72(+1.33%) |
Sep 21, 2021 | 54.29 | 54.59 | 54.28 | 54.55 | 27,032 | +0.37(+0.69%) |
Sep 20, 2021 | 54.65 | 54.65 | 53.80 | 54.18 | 22,983 | -1.46(-2.62%) |
Sep 17, 2021 | 55.99 | 55.99 | 55.54 | 55.64 | 9,631 | -0.48(-0.86%) |
Sep 16, 2021 | 56.12 | 56.12 | 55.88 | 56.12 | 13,954 | -0.43(-0.76%) |
Sep 15, 2021 | 56.44 | 56.60 | 56.29 | 56.55 | 23,644 | +0.12(+0.21%) |
Sep 14, 2021 | 56.55 | 56.66 | 56.33 | 56.43 | 17,748 | -0.30(-0.52%) |
Sep 13, 2021 | 56.60 | 56.80 | 56.42 | 56.72 | 10,895 | +0.60(+1.08%) |
Sep 10, 2021 | 56.57 | 56.60 | 56.12 | 56.12 | 31,481 | -0.08(-0.15%) |
Sep 09, 2021 | 56.06 | 56.26 | 55.97 | 56.20 | 18,761 | +0.51(+0.92%) |
Sep 08, 2021 | 56.17 | 56.17 | 55.63 | 55.69 | 19,983 | -0.87(-1.54%) |
Sep 07, 2021 | 56.54 | 56.73 | 56.48 | 56.56 | 23,529 | -0.15(-0.26%) |
Sep 03, 2021 | 56.72 | 56.80 | 56.68 | 56.71 | 8,418 | +0.19(+0.35%) |
Sep 02, 2021 | 56.69 | 56.77 | 56.50 | 56.52 | 23,576 | -0.06(-0.11%) |
Sep 01, 2021 | 56.49 | 56.73 | 56.40 | 56.58 | 14,502 | +0.23(+0.41%) |
Aug 31, 2021 | 56.51 | 56.51 | 56.28 | 56.35 | 22,368 | +0.44(+0.78%) |
Aug 30, 2021 | 55.89 | 55.99 | 55.76 | 55.91 | 7,297 | +0.33(+0.58%) |
Aug 27, 2021 | 55.35 | 55.62 | 55.35 | 55.59 | 14,307 | +0.82(+1.49%) |
Aug 26, 2021 | 55.06 | 55.06 | 54.76 | 54.77 | 50,203 | -0.37(-0.67%) |
Aug 25, 2021 | 54.81 | 55.15 | 54.81 | 55.14 | 11,856 | +0.43(+0.78%) |
Aug 24, 2021 | 54.46 | 54.77 | 54.46 | 54.72 | 27,375 | +0.59(+1.08%) |
Aug 23, 2021 | 53.94 | 54.22 | 53.94 | 54.13 | 33,036 | +0.69(+1.29%) |
Aug 20, 2021 | 52.99 | 53.45 | 52.99 | 53.44 | 35,854 | +0.24(+0.45%) |
Aug 19, 2021 | 52.78 | 53.32 | 52.77 | 53.20 | 70,677 | -0.60(-1.12%) |
Aug 18, 2021 | 53.86 | 54.16 | 53.80 | 53.81 | 105,795 | +0.31(+0.57%) |
Aug 17, 2021 | 53.50 | 53.62 | 53.18 | 53.50 | 69,070 | -0.98(-1.81%) |
Aug 16, 2021 | 54.47 | 54.49 | 54.24 | 54.48 | 9,925 | -0.49(-0.90%) |
Aug 13, 2021 | 54.89 | 55.00 | 54.80 | 54.98 | 10,731 | -0.31(-0.55%) |
Aug 12, 2021 | 55.23 | 55.28 | 55.16 | 55.28 | 11,451 | +0.16(+0.29%) |
Aug 11, 2021 | 55.28 | 55.33 | 55.01 | 55.13 | 128,720 | -0.19(-0.34%) |
Aug 10, 2021 | 55.37 | 55.39 | 55.20 | 55.31 | 20,130 | -0.20(-0.37%) |
Aug 09, 2021 | 55.87 | 55.87 | 55.52 | 55.52 | 11,507 | -0.34(-0.62%) |
Aug 06, 2021 | 55.98 | 55.98 | 55.76 | 55.86 | 36,630 | -0.28(-0.50%) |
Aug 05, 2021 | 56.08 | 56.35 | 56.08 | 56.14 | 27,372 | +0.01(+0.02%) |
Aug 04, 2021 | 56.51 | 56.51 | 56.11 | 56.13 | 86,931 | -0.16(-0.28%) |
Aug 03, 2021 | 56.05 | 56.30 | 55.78 | 56.29 | 75,699 | +0.32(+0.56%) |
Aug 02, 2021 | 56.23 | 56.42 | 55.89 | 55.97 | 20,292 | +0.20(+0.35%) |
Jul 30, 2021 | 55.76 | 56.12 | 55.69 | 55.78 | 18,251 | -0.32(-0.56%) |
Jul 29, 2021 | 56.07 | 56.23 | 55.97 | 56.09 | 21,059 | +0.57(+1.02%) |
Jul 28, 2021 | 55.12 | 55.53 | 55.03 | 55.52 | 73,530 | +0.43(+0.78%) |
Jul 27, 2021 | 55.26 | 55.30 | 54.81 | 55.10 | 36,693 | -1.03(-1.84%) |
Jul 26, 2021 | 56.02 | 56.27 | 56.00 | 56.13 | 195,976 | -0.22(-0.40%) |
Jul 23, 2021 | 56.63 | 56.63 | 56.23 | 56.35 | 13,006 | -0.20(-0.35%) |
Jul 22, 2021 | 56.69 | 56.69 | 56.41 | 56.55 | 17,650 | +0.13(+0.23%) |
Jul 21, 2021 | 55.98 | 56.48 | 55.88 | 56.42 | 28,062 | +0.36(+0.65%) |
Jul 20, 2021 | 55.75 | 56.22 | 55.63 | 56.05 | 35,160 | -0.13(-0.23%) |
Jul 19, 2021 | 56.35 | 56.35 | 55.93 | 56.18 | 32,409 | -0.66(-1.17%) |
Jul 16, 2021 | 57.17 | 57.17 | 56.80 | 56.85 | 17,111 | -0.10(-0.17%) |
Jul 15, 2021 | 57.00 | 57.22 | 56.93 | 56.95 | 31,037 | +0.10(+0.18%) |
Jul 14, 2021 | 57.04 | 57.04 | 56.80 | 56.84 | 59,639 | +0.22(+0.39%) |
Jul 13, 2021 | 56.70 | 56.86 | 56.46 | 56.62 | 9,989 | -0.57(-0.99%) |
Jul 12, 2021 | 56.98 | 57.26 | 56.92 | 57.19 | 27,447 | +0.16(+0.28%) |
Jul 09, 2021 | 56.90 | 57.08 | 56.82 | 57.03 | 44,438 | +0.73(+1.30%) |
Jul 08, 2021 | 56.23 | 56.55 | 56.14 | 56.30 | 26,342 | -0.58(-1.01%) |
Jul 07, 2021 | 57.08 | 57.08 | 56.62 | 56.87 | 14,680 | +0.28(+0.49%) |
Jul 06, 2021 | 56.80 | 56.92 | 56.52 | 56.59 | 166,283 | -0.36(-0.64%) |
Jul 02, 2021 | 56.86 | 57.01 | 56.71 | 56.95 | 15,249 | +0.16(+0.28%) |