Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.45 | 57.45 | 56.00 | 56.19 | 6,740,472 | -0.77(-1.36%) |
Sep 29, 2021 | 57.37 | 57.47 | 56.91 | 56.96 | 4,152,689 | -0.19(-0.33%) |
Sep 28, 2021 | 57.96 | 58.51 | 57.04 | 57.15 | 5,393,174 | -0.75(-1.29%) |
Sep 27, 2021 | 56.63 | 58.32 | 56.62 | 57.90 | 5,734,619 | +2.05(+3.67%) |
Sep 24, 2021 | 55.89 | 56.65 | 55.73 | 55.85 | 4,780,423 | +0.09(+0.16%) |
Sep 23, 2021 | 54.54 | 56.29 | 54.54 | 55.76 | 5,047,398 | +1.65(+3.04%) |
Sep 22, 2021 | 54.12 | 54.57 | 54.01 | 54.11 | 5,711,212 | +0.89(+1.68%) |
Sep 21, 2021 | 54.43 | 54.52 | 52.92 | 53.22 | 6,849,757 | -0.76(-1.42%) |
Sep 20, 2021 | 54.52 | 54.64 | 53.11 | 53.99 | 10,614,420 | -2.19(-3.90%) |
Sep 17, 2021 | 56.29 | 57.23 | 56.02 | 56.18 | 10,088,459 | -0.46(-0.80%) |
Sep 16, 2021 | 56.72 | 57.18 | 56.18 | 56.64 | 5,124,090 | +0.14(+0.24%) |
Sep 15, 2021 | 55.49 | 56.71 | 55.49 | 56.50 | 6,470,088 | +1.17(+2.12%) |
Sep 14, 2021 | 56.60 | 56.66 | 55.09 | 55.33 | 4,888,588 | -0.92(-1.63%) |
Sep 13, 2021 | 55.90 | 56.34 | 55.51 | 56.24 | 4,140,348 | +0.93(+1.68%) |
Sep 10, 2021 | 56.10 | 56.20 | 55.24 | 55.32 | 4,998,763 | -0.24(-0.43%) |
Sep 09, 2021 | 55.35 | 56.54 | 55.27 | 55.55 | 5,001,180 | +0.05(+0.08%) |
Sep 08, 2021 | 55.29 | 55.60 | 54.96 | 55.51 | 3,932,299 | +0.09(+0.16%) |
Sep 07, 2021 | 55.73 | 56.19 | 55.37 | 55.42 | 5,919,191 | -0.31(-0.56%) |
Sep 03, 2021 | 56.16 | 56.40 | 55.41 | 55.73 | 3,964,701 | -0.40(-0.71%) |
Sep 02, 2021 | 56.06 | 56.38 | 55.77 | 56.13 | 6,329,322 | +0.32(+0.57%) |
Sep 01, 2021 | 56.45 | 56.45 | 55.62 | 55.81 | 5,247,077 | -0.63(-1.11%) |
Aug 31, 2021 | 56.19 | 56.94 | 56.00 | 56.44 | 5,810,691 | +0.12(+0.21%) |
Aug 30, 2021 | 57.31 | 57.31 | 56.10 | 56.32 | 3,125,777 | -0.82(-1.43%) |
Aug 27, 2021 | 56.54 | 57.27 | 56.31 | 57.14 | 4,636,996 | +0.89(+1.59%) |
Aug 26, 2021 | 56.96 | 57.04 | 56.10 | 56.24 | 2,921,441 | -0.62(-1.09%) |
Aug 25, 2021 | 56.46 | 57.41 | 56.14 | 56.86 | 3,230,334 | +0.71(+1.26%) |
Aug 24, 2021 | 55.81 | 56.31 | 55.63 | 56.15 | 2,583,350 | +0.47(+0.85%) |
Aug 23, 2021 | 55.53 | 56.04 | 55.46 | 55.68 | 3,138,512 | +0.60(+1.09%) |
Aug 20, 2021 | 54.85 | 55.23 | 54.56 | 55.08 | 3,285,917 | +0.21(+0.38%) |
Aug 19, 2021 | 54.66 | 55.30 | 54.41 | 54.87 | 4,040,571 | -0.63(-1.13%) |
Aug 18, 2021 | 55.68 | 56.50 | 55.43 | 55.50 | 3,368,306 | -0.46(-0.81%) |
Aug 17, 2021 | 55.87 | 56.42 | 55.41 | 55.95 | 4,568,229 | -0.46(-0.82%) |
Aug 16, 2021 | 56.53 | 56.56 | 55.73 | 56.42 | 3,911,351 | -0.46(-0.82%) |
Aug 13, 2021 | 57.18 | 57.34 | 56.79 | 56.88 | 3,610,994 | -0.16(-0.29%) |
Aug 12, 2021 | 57.12 | 57.31 | 56.64 | 57.05 | 3,797,600 | +0.06(+0.11%) |
Aug 11, 2021 | 56.48 | 57.37 | 55.95 | 56.98 | 6,121,090 | +0.79(+1.41%) |
Aug 10, 2021 | 54.95 | 56.67 | 54.95 | 56.19 | 8,218,217 | +1.16(+2.10%) |
Aug 09, 2021 | 54.80 | 55.63 | 54.32 | 55.03 | 4,703,485 | +0.21(+0.38%) |
Aug 06, 2021 | 54.13 | 55.10 | 54.02 | 54.82 | 9,053,686 | +1.69(+3.18%) |
Aug 05, 2021 | 52.82 | 53.58 | 52.53 | 53.14 | 6,400,139 | +1.54(+2.99%) |
Aug 04, 2021 | 51.87 | 52.45 | 51.44 | 51.59 | 5,453,363 | -1.05(-1.99%) |
Aug 03, 2021 | 52.48 | 52.67 | 51.19 | 52.64 | 3,509,465 | +0.42(+0.80%) |
Aug 02, 2021 | 52.45 | 53.42 | 51.96 | 52.22 | 4,188,446 | +0.12(+0.23%) |
Jul 30, 2021 | 52.28 | 52.99 | 51.87 | 52.11 | 4,479,547 | -0.48(-0.91%) |
Jul 29, 2021 | 52.81 | 53.05 | 52.28 | 52.59 | 3,430,203 | +0.53(+1.02%) |
Jul 28, 2021 | 52.40 | 52.52 | 51.27 | 52.05 | 4,209,141 | -0.09(-0.17%) |
Jul 27, 2021 | 51.55 | 52.49 | 51.36 | 52.14 | 4,037,969 | -0.28(-0.53%) |
Jul 26, 2021 | 52.17 | 52.77 | 51.93 | 52.42 | 3,548,686 | +0.38(+0.73%) |
Jul 23, 2021 | 52.56 | 52.84 | 51.87 | 52.04 | 5,393,287 | -0.16(-0.31%) |
Jul 22, 2021 | 53.29 | 53.39 | 52.04 | 52.21 | 4,218,696 | -1.07(-2.00%) |
Jul 21, 2021 | 52.84 | 53.89 | 52.73 | 53.27 | 5,781,975 | +1.16(+2.24%) |
Jul 20, 2021 | 50.26 | 52.59 | 50.16 | 52.11 | 5,444,822 | +1.66(+3.29%) |
Jul 19, 2021 | 50.68 | 50.90 | 49.86 | 50.44 | 5,918,253 | -1.55(-2.99%) |
Jul 16, 2021 | 53.17 | 53.32 | 51.76 | 52.00 | 5,299,492 | -0.96(-1.81%) |
Jul 15, 2021 | 52.12 | 53.30 | 51.92 | 52.96 | 3,996,626 | +0.36(+0.69%) |
Jul 14, 2021 | 53.14 | 53.64 | 52.18 | 52.59 | 3,697,989 | -0.40(-0.75%) |
Jul 13, 2021 | 53.74 | 53.80 | 52.77 | 52.99 | 4,361,099 | -0.79(-1.48%) |
Jul 12, 2021 | 53.05 | 53.85 | 52.46 | 53.79 | 4,475,916 | +0.63(+1.19%) |
Jul 09, 2021 | 52.11 | 53.40 | 52.03 | 53.15 | 7,221,817 | +1.96(+3.83%) |
Jul 08, 2021 | 51.71 | 52.12 | 50.98 | 51.19 | 11,573,953 | -1.94(-3.65%) |
Jul 07, 2021 | 52.68 | 53.51 | 52.65 | 53.14 | 8,624,014 | -0.05(-0.10%) |
Jul 06, 2021 | 54.44 | 54.44 | 52.80 | 53.19 | 10,072,553 | -1.37(-2.52%) |
Jul 02, 2021 | 54.42 | 54.71 | 54.24 | 54.56 | 3,520,634 | -0.08(-0.15%) |