Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.47 | 57.04 | 56.47 | 56.58 | 8,289,612 | +0.37(+0.65%) |
Sep 29, 2021 | 55.56 | 56.39 | 55.33 | 56.22 | 9,073,438 | +1.92(+3.54%) |
Sep 28, 2021 | 55.01 | 55.01 | 53.80 | 54.29 | 6,615,619 | -1.03(-1.86%) |
Sep 27, 2021 | 56.01 | 56.09 | 55.13 | 55.32 | 6,208,696 | -1.54(-2.70%) |
Sep 24, 2021 | 57.42 | 57.75 | 56.75 | 56.86 | 10,729,454 | +0.82(+1.46%) |
Sep 23, 2021 | 55.81 | 56.30 | 55.81 | 56.04 | 5,649,310 | +0.70(+1.26%) |
Sep 22, 2021 | 55.27 | 55.66 | 54.84 | 55.34 | 6,780,199 | -0.37(-0.66%) |
Sep 21, 2021 | 55.46 | 56.06 | 55.24 | 55.71 | 9,230,346 | +0.59(+1.08%) |
Sep 20, 2021 | 52.92 | 55.21 | 52.83 | 55.11 | 18,563,314 | +2.77(+5.29%) |
Sep 17, 2021 | 52.91 | 53.09 | 51.93 | 52.34 | 7,753,468 | -0.98(-1.84%) |
Sep 16, 2021 | 53.20 | 53.45 | 52.77 | 53.32 | 5,672,701 | +0.14(+0.27%) |
Sep 15, 2021 | 53.26 | 53.33 | 52.88 | 53.18 | 7,348,532 | +0.46(+0.88%) |
Sep 14, 2021 | 53.08 | 53.21 | 52.51 | 52.72 | 6,881,429 | +0.00(+0.00%) |
Sep 13, 2021 | 53.35 | 53.36 | 52.57 | 52.72 | 4,259,737 | -0.28(-0.53%) |
Sep 10, 2021 | 53.52 | 53.56 | 52.99 | 53.00 | 4,172,380 | -0.03(-0.05%) |
Sep 09, 2021 | 53.72 | 53.94 | 52.89 | 53.03 | 5,977,204 | -0.72(-1.33%) |
Sep 08, 2021 | 53.99 | 54.09 | 53.66 | 53.75 | 4,077,652 | -1.26(-2.29%) |
Sep 07, 2021 | 55.59 | 55.60 | 54.84 | 55.01 | 5,374,810 | -0.41(-0.75%) |
Sep 03, 2021 | 55.73 | 55.81 | 55.24 | 55.42 | 5,658,381 | -0.72(-1.28%) |
Sep 02, 2021 | 55.74 | 56.17 | 55.67 | 56.14 | 3,454,436 | +0.82(+1.48%) |
Sep 01, 2021 | 55.34 | 55.51 | 55.00 | 55.32 | 4,611,274 | +0.41(+0.75%) |
Aug 31, 2021 | 55.07 | 55.40 | 54.80 | 54.91 | 4,688,624 | -0.31(-0.56%) |
Aug 30, 2021 | 55.27 | 55.40 | 55.12 | 55.22 | 2,437,857 | -0.02(-0.03%) |
Aug 27, 2021 | 55.48 | 55.80 | 55.08 | 55.24 | 5,567,015 | -0.12(-0.22%) |
Aug 26, 2021 | 55.45 | 55.64 | 55.05 | 55.36 | 3,943,755 | +0.17(+0.31%) |
Aug 25, 2021 | 55.53 | 55.54 | 55.02 | 55.19 | 5,951,435 | +0.07(+0.12%) |
Aug 24, 2021 | 54.98 | 55.18 | 54.51 | 55.12 | 4,494,043 | -0.27(-0.49%) |
Aug 23, 2021 | 55.67 | 55.91 | 55.38 | 55.40 | 6,489,347 | -0.56(-0.99%) |
Aug 20, 2021 | 55.89 | 56.15 | 55.65 | 55.95 | 3,708,969 | +0.19(+0.34%) |
Aug 19, 2021 | 55.70 | 56.33 | 55.60 | 55.76 | 4,592,929 | -0.24(-0.42%) |
Aug 18, 2021 | 56.11 | 56.70 | 55.96 | 56.00 | 10,336,922 | +0.08(+0.15%) |
Aug 17, 2021 | 55.12 | 55.99 | 55.09 | 55.91 | 7,332,388 | +0.57(+1.02%) |
Aug 16, 2021 | 54.71 | 55.51 | 54.69 | 55.35 | 6,493,542 | +0.25(+0.46%) |
Aug 13, 2021 | 54.45 | 55.24 | 54.40 | 55.09 | 7,640,065 | +0.96(+1.78%) |
Aug 12, 2021 | 53.76 | 54.21 | 53.43 | 54.13 | 9,738,857 | +1.22(+2.31%) |
Aug 11, 2021 | 53.10 | 53.20 | 52.79 | 52.91 | 6,586,319 | +0.18(+0.34%) |
Aug 10, 2021 | 52.69 | 53.11 | 52.57 | 52.73 | 7,162,800 | +0.06(+0.11%) |
Aug 09, 2021 | 52.95 | 53.11 | 52.34 | 52.67 | 10,328,038 | -0.07(-0.14%) |
Aug 06, 2021 | 53.49 | 53.53 | 52.56 | 52.75 | 6,655,410 | -1.84(-3.37%) |
Aug 05, 2021 | 54.36 | 54.61 | 54.09 | 54.59 | 9,495,554 | +1.03(+1.92%) |
Aug 04, 2021 | 53.74 | 54.02 | 53.55 | 53.56 | 7,431,461 | -0.33(-0.61%) |
Aug 03, 2021 | 53.75 | 53.95 | 53.65 | 53.89 | 5,616,317 | +0.26(+0.49%) |
Aug 02, 2021 | 53.32 | 53.78 | 53.07 | 53.63 | 7,760,443 | +0.13(+0.24%) |
Jul 30, 2021 | 53.69 | 53.90 | 53.39 | 53.50 | 7,849,801 | -0.37(-0.69%) |
Jul 29, 2021 | 54.22 | 54.77 | 53.74 | 53.87 | 11,343,437 | +0.78(+1.46%) |
Jul 28, 2021 | 53.30 | 53.67 | 53.10 | 53.10 | 11,663,645 | -0.61(-1.13%) |
Jul 27, 2021 | 53.92 | 53.92 | 52.88 | 53.70 | 16,947,390 | +0.63(+1.18%) |
Jul 26, 2021 | 53.76 | 53.85 | 53.04 | 53.08 | 21,116,674 | -1.35(-2.47%) |
Jul 23, 2021 | 54.54 | 54.88 | 54.22 | 54.42 | 15,118,414 | +0.25(+0.47%) |
Jul 22, 2021 | 54.35 | 54.66 | 54.10 | 54.17 | 52,005,272 | +0.18(+0.33%) |
Jul 21, 2021 | 54.12 | 54.26 | 53.77 | 53.99 | 20,920,238 | +0.22(+0.40%) |
Jul 20, 2021 | 53.53 | 54.11 | 53.06 | 53.78 | 70,120,816 | +0.99(+1.88%) |
Jul 19, 2021 | 52.75 | 53.16 | 52.34 | 52.79 | 43,941,528 | -0.29(-0.55%) |
Jul 16, 2021 | 53.08 | 53.72 | 52.71 | 53.08 | 30,646,780 | -0.16(-0.30%) |
Jul 15, 2021 | 54.95 | 55.01 | 53.13 | 53.24 | 28,948,390 | -2.65(-4.75%) |
Jul 14, 2021 | 56.15 | 56.24 | 55.73 | 55.89 | 25,565,884 | -0.76(-1.34%) |
Jul 13, 2021 | 56.16 | 56.69 | 56.15 | 56.65 | 8,903,821 | +0.10(+0.18%) |
Jul 12, 2021 | 56.35 | 56.95 | 56.29 | 56.54 | 10,772,315 | +0.81(+1.46%) |
Jul 09, 2021 | 55.25 | 55.99 | 55.21 | 55.73 | 6,605,516 | +0.35(+0.62%) |
Jul 08, 2021 | 55.56 | 55.77 | 54.98 | 55.38 | 7,377,360 | -0.47(-0.84%) |
Jul 07, 2021 | 55.85 | 55.91 | 55.42 | 55.85 | 6,884,988 | -0.13(-0.23%) |
Jul 06, 2021 | 56.46 | 56.60 | 55.96 | 55.98 | 7,375,848 | -0.83(-1.46%) |
Jul 02, 2021 | 56.32 | 56.89 | 56.14 | 56.81 | 5,562,140 | +0.45(+0.80%) |