Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.36 | 58.36 | 56.89 | 57.09 | 6,634,743 | -0.79(-1.36%) |
Sep 29, 2021 | 58.29 | 58.39 | 57.82 | 57.87 | 4,087,551 | -0.19(-0.33%) |
Sep 28, 2021 | 58.88 | 59.44 | 57.95 | 58.07 | 5,308,578 | -0.76(-1.29%) |
Sep 27, 2021 | 57.53 | 59.25 | 57.52 | 58.82 | 5,644,667 | +2.08(+3.67%) |
Sep 24, 2021 | 56.78 | 57.56 | 56.62 | 56.74 | 4,705,438 | +0.09(+0.16%) |
Sep 23, 2021 | 55.41 | 57.19 | 55.41 | 56.65 | 4,968,226 | +1.67(+3.04%) |
Sep 22, 2021 | 54.99 | 55.44 | 54.87 | 54.98 | 5,621,627 | +0.91(+1.68%) |
Sep 21, 2021 | 55.30 | 55.38 | 53.77 | 54.07 | 6,742,314 | -0.78(-1.42%) |
Sep 20, 2021 | 55.39 | 55.51 | 53.96 | 54.85 | 10,447,925 | -2.23(-3.90%) |
Sep 17, 2021 | 57.19 | 58.14 | 56.91 | 57.08 | 9,930,213 | -0.46(-0.80%) |
Sep 16, 2021 | 57.62 | 58.09 | 57.08 | 57.54 | 5,043,714 | +0.14(+0.24%) |
Sep 15, 2021 | 56.37 | 57.61 | 56.37 | 57.40 | 6,368,600 | +1.19(+2.12%) |
Sep 14, 2021 | 57.50 | 57.56 | 55.97 | 56.21 | 4,811,907 | -0.93(-1.63%) |
Sep 13, 2021 | 56.79 | 57.24 | 56.39 | 57.14 | 4,075,403 | +0.94(+1.68%) |
Sep 10, 2021 | 56.99 | 57.09 | 56.12 | 56.20 | 4,920,354 | -0.24(-0.43%) |
Sep 09, 2021 | 56.23 | 57.45 | 56.15 | 56.44 | 4,922,733 | +0.05(+0.08%) |
Sep 08, 2021 | 56.17 | 56.48 | 55.83 | 56.39 | 3,870,618 | +0.09(+0.16%) |
Sep 07, 2021 | 56.62 | 57.09 | 56.25 | 56.30 | 5,826,344 | -0.31(-0.56%) |
Sep 03, 2021 | 57.06 | 57.30 | 56.29 | 56.61 | 3,902,511 | -0.41(-0.71%) |
Sep 02, 2021 | 56.96 | 57.28 | 56.66 | 57.02 | 6,230,041 | +0.32(+0.57%) |
Sep 01, 2021 | 57.35 | 57.35 | 56.50 | 56.70 | 5,164,772 | -0.64(-1.11%) |
Aug 31, 2021 | 57.09 | 57.84 | 56.89 | 57.34 | 5,719,546 | +0.12(+0.21%) |
Aug 30, 2021 | 58.22 | 58.22 | 56.99 | 57.21 | 3,076,747 | -0.83(-1.43%) |
Aug 27, 2021 | 57.44 | 58.18 | 57.21 | 58.05 | 4,564,261 | +0.91(+1.59%) |
Aug 26, 2021 | 57.87 | 57.95 | 56.99 | 57.14 | 2,875,616 | -0.63(-1.09%) |
Aug 25, 2021 | 57.36 | 58.33 | 57.03 | 57.77 | 3,179,663 | +0.72(+1.26%) |
Aug 24, 2021 | 56.70 | 57.21 | 56.52 | 57.05 | 2,542,828 | +0.48(+0.85%) |
Aug 23, 2021 | 56.41 | 56.93 | 56.35 | 56.57 | 3,089,282 | +0.61(+1.09%) |
Aug 20, 2021 | 55.73 | 56.11 | 55.43 | 55.96 | 3,234,375 | +0.21(+0.38%) |
Aug 19, 2021 | 55.53 | 56.18 | 55.28 | 55.74 | 3,977,192 | -0.64(-1.13%) |
Aug 18, 2021 | 56.57 | 57.40 | 56.32 | 56.38 | 3,315,472 | -0.46(-0.81%) |
Aug 17, 2021 | 56.76 | 57.32 | 56.29 | 56.84 | 4,496,573 | -0.47(-0.82%) |
Aug 16, 2021 | 57.43 | 57.46 | 56.61 | 57.32 | 3,849,998 | -0.47(-0.82%) |
Aug 13, 2021 | 58.09 | 58.25 | 57.70 | 57.79 | 3,554,352 | -0.17(-0.29%) |
Aug 12, 2021 | 58.03 | 58.22 | 57.54 | 57.95 | 3,738,032 | +0.06(+0.11%) |
Aug 11, 2021 | 57.38 | 58.29 | 56.84 | 57.89 | 6,025,076 | +0.80(+1.41%) |
Aug 10, 2021 | 55.83 | 57.58 | 55.83 | 57.09 | 8,089,307 | +1.17(+2.10%) |
Aug 09, 2021 | 55.67 | 56.51 | 55.19 | 55.91 | 4,629,707 | +0.21(+0.38%) |
Aug 06, 2021 | 54.99 | 55.97 | 54.88 | 55.70 | 8,911,671 | +1.72(+3.18%) |
Aug 05, 2021 | 53.66 | 54.43 | 53.36 | 53.98 | 6,299,748 | +1.57(+2.99%) |
Aug 04, 2021 | 52.70 | 53.28 | 52.26 | 52.41 | 5,367,823 | -1.06(-1.99%) |
Aug 03, 2021 | 53.31 | 53.51 | 52.01 | 53.48 | 3,454,416 | +0.42(+0.80%) |
Aug 02, 2021 | 53.29 | 54.28 | 52.79 | 53.06 | 4,122,747 | +0.12(+0.23%) |
Jul 30, 2021 | 53.11 | 53.84 | 52.70 | 52.94 | 4,409,281 | -0.49(-0.91%) |
Jul 29, 2021 | 53.65 | 53.90 | 53.11 | 53.42 | 3,376,397 | +0.54(+1.02%) |
Jul 28, 2021 | 53.24 | 53.36 | 52.08 | 52.88 | 4,143,118 | -0.09(-0.17%) |
Jul 27, 2021 | 52.37 | 53.33 | 52.18 | 52.97 | 3,974,630 | -0.28(-0.53%) |
Jul 26, 2021 | 53.00 | 53.61 | 52.76 | 53.26 | 3,493,022 | +0.39(+0.73%) |
Jul 23, 2021 | 53.40 | 53.68 | 52.69 | 52.87 | 5,308,689 | -0.17(-0.31%) |
Jul 22, 2021 | 54.14 | 54.24 | 52.87 | 53.04 | 4,152,522 | -1.08(-2.00%) |
Jul 21, 2021 | 53.68 | 54.74 | 53.57 | 54.12 | 5,691,280 | +1.18(+2.24%) |
Jul 20, 2021 | 51.06 | 53.42 | 50.96 | 52.94 | 5,359,416 | +1.69(+3.29%) |
Jul 19, 2021 | 51.49 | 51.71 | 50.65 | 51.25 | 5,825,421 | -1.58(-2.99%) |
Jul 16, 2021 | 54.02 | 54.17 | 52.59 | 52.83 | 5,216,366 | -0.97(-1.81%) |
Jul 15, 2021 | 52.95 | 54.15 | 52.74 | 53.80 | 3,933,936 | +0.37(+0.69%) |
Jul 14, 2021 | 53.99 | 54.49 | 53.01 | 53.43 | 3,639,983 | -0.40(-0.75%) |
Jul 13, 2021 | 54.60 | 54.66 | 53.61 | 53.84 | 4,292,691 | -0.81(-1.48%) |
Jul 12, 2021 | 53.90 | 54.71 | 53.29 | 54.64 | 4,405,707 | +0.64(+1.19%) |
Jul 09, 2021 | 52.94 | 54.25 | 52.85 | 54.00 | 7,108,537 | +1.99(+3.83%) |
Jul 08, 2021 | 52.53 | 52.95 | 51.79 | 52.01 | 11,392,407 | -1.97(-3.65%) |
Jul 07, 2021 | 53.52 | 54.36 | 53.49 | 53.98 | 8,488,739 | -0.05(-0.10%) |
Jul 06, 2021 | 55.30 | 55.30 | 53.64 | 54.04 | 9,914,557 | -1.39(-2.52%) |
Jul 02, 2021 | 55.29 | 55.58 | 55.10 | 55.43 | 3,465,410 | -0.08(-0.15%) |