Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.39 | 58.50 | 57.40 | 57.40 | 7,040,456 | -0.86(-1.47%) |
Sep 29, 2021 | 57.84 | 58.51 | 57.77 | 58.26 | 4,572,478 | +0.58(+1.00%) |
Sep 28, 2021 | 58.26 | 58.26 | 57.52 | 57.69 | 6,900,813 | -0.70(-1.20%) |
Sep 27, 2021 | 58.88 | 59.05 | 58.37 | 58.39 | 4,250,473 | -0.54(-0.91%) |
Sep 24, 2021 | 58.85 | 59.15 | 58.85 | 58.92 | 2,549,993 | -0.03(-0.05%) |
Sep 23, 2021 | 58.84 | 59.25 | 58.79 | 58.95 | 2,906,643 | +0.21(+0.35%) |
Sep 22, 2021 | 58.79 | 59.06 | 58.54 | 58.74 | 4,507,644 | +0.22(+0.37%) |
Sep 21, 2021 | 58.87 | 59.12 | 58.48 | 58.53 | 4,119,370 | -0.09(-0.16%) |
Sep 20, 2021 | 58.57 | 59.00 | 58.13 | 58.62 | 6,286,755 | -0.43(-0.72%) |
Sep 17, 2021 | 59.44 | 59.49 | 58.99 | 59.05 | 2,496,499 | -0.52(-0.87%) |
Sep 16, 2021 | 59.77 | 59.90 | 59.28 | 59.57 | 2,905,363 | -0.19(-0.32%) |
Sep 15, 2021 | 59.60 | 60.02 | 59.40 | 59.75 | 2,645,781 | +0.20(+0.33%) |
Sep 14, 2021 | 59.90 | 59.90 | 59.47 | 59.56 | 2,730,989 | -0.11(-0.19%) |
Sep 13, 2021 | 60.03 | 60.17 | 59.49 | 59.67 | 4,017,129 | -0.06(-0.09%) |
Sep 10, 2021 | 60.25 | 60.25 | 59.72 | 59.73 | 3,764,287 | -0.37(-0.61%) |
Sep 09, 2021 | 60.54 | 60.64 | 60.08 | 60.09 | 2,045,906 | -0.51(-0.84%) |
Sep 08, 2021 | 60.00 | 60.66 | 59.92 | 60.60 | 2,639,265 | +0.56(+0.93%) |
Sep 07, 2021 | 60.71 | 60.71 | 59.99 | 60.05 | 2,408,488 | -0.74(-1.22%) |
Sep 03, 2021 | 60.78 | 60.95 | 60.55 | 60.79 | 1,490,893 | -0.14(-0.23%) |
Sep 02, 2021 | 60.76 | 60.96 | 60.68 | 60.93 | 1,686,633 | +0.32(+0.53%) |
Sep 01, 2021 | 60.45 | 60.67 | 60.27 | 60.61 | 3,990,098 | +0.22(+0.36%) |
Aug 31, 2021 | 60.34 | 60.45 | 60.17 | 60.39 | 2,123,761 | +0.04(+0.06%) |
Aug 30, 2021 | 60.13 | 60.45 | 60.08 | 60.36 | 1,746,871 | +0.24(+0.41%) |
Aug 27, 2021 | 60.02 | 60.23 | 59.90 | 60.11 | 2,295,333 | +0.21(+0.35%) |
Aug 26, 2021 | 60.02 | 60.05 | 59.75 | 59.90 | 1,851,427 | -0.20(-0.33%) |
Aug 25, 2021 | 60.06 | 60.22 | 59.86 | 60.10 | 2,032,686 | +0.01(+0.02%) |
Aug 24, 2021 | 60.51 | 60.51 | 60.08 | 60.09 | 2,305,535 | -0.39(-0.64%) |
Aug 23, 2021 | 60.80 | 60.82 | 60.44 | 60.48 | 1,870,460 | -0.19(-0.32%) |
Aug 20, 2021 | 60.41 | 60.84 | 60.21 | 60.67 | 1,525,391 | +0.30(+0.50%) |
Aug 19, 2021 | 59.78 | 60.52 | 59.78 | 60.37 | 3,502,845 | +0.36(+0.60%) |
Aug 18, 2021 | 60.68 | 60.86 | 59.98 | 60.01 | 2,957,558 | -0.80(-1.32%) |
Aug 17, 2021 | 60.54 | 60.80 | 60.37 | 60.81 | 2,057,994 | +0.08(+0.12%) |
Aug 16, 2021 | 60.20 | 60.75 | 60.14 | 60.74 | 1,910,574 | +0.49(+0.81%) |
Aug 13, 2021 | 59.99 | 60.26 | 59.94 | 60.25 | 1,603,345 | +0.33(+0.55%) |
Aug 12, 2021 | 59.89 | 59.96 | 59.78 | 59.92 | 1,642,020 | +0.00(+0.00%) |
Aug 11, 2021 | 59.80 | 60.05 | 59.77 | 59.92 | 1,926,431 | +0.24(+0.39%) |
Aug 10, 2021 | 59.65 | 59.81 | 59.52 | 59.68 | 1,166,644 | +0.08(+0.14%) |
Aug 09, 2021 | 59.63 | 59.68 | 59.44 | 59.60 | 1,347,459 | +0.04(+0.06%) |
Aug 06, 2021 | 59.57 | 59.73 | 59.49 | 59.56 | 1,901,813 | +0.06(+0.09%) |
Aug 05, 2021 | 59.46 | 59.53 | 59.22 | 59.50 | 1,553,443 | +0.17(+0.29%) |
Aug 04, 2021 | 59.69 | 59.69 | 59.17 | 59.34 | 2,266,868 | -0.42(-0.71%) |
Aug 03, 2021 | 59.43 | 59.81 | 59.38 | 59.76 | 1,936,873 | +0.36(+0.60%) |
Aug 02, 2021 | 59.53 | 59.63 | 59.30 | 59.40 | 1,935,066 | +0.07(+0.11%) |
Jul 30, 2021 | 59.37 | 59.65 | 59.30 | 59.34 | 1,775,122 | -0.14(-0.24%) |
Jul 29, 2021 | 59.35 | 59.54 | 59.31 | 59.48 | 3,068,480 | +0.27(+0.46%) |
Jul 28, 2021 | 59.49 | 59.54 | 59.04 | 59.20 | 2,608,720 | -0.40(-0.68%) |
Jul 27, 2021 | 59.20 | 59.63 | 59.04 | 59.61 | 2,178,090 | +0.37(+0.62%) |
Jul 26, 2021 | 59.24 | 59.32 | 58.92 | 59.24 | 1,433,562 | -0.07(-0.11%) |
Jul 23, 2021 | 58.86 | 59.34 | 58.78 | 59.31 | 2,306,075 | +0.60(+1.03%) |
Jul 22, 2021 | 58.60 | 58.79 | 58.47 | 58.70 | 1,897,592 | +0.13(+0.22%) |
Jul 21, 2021 | 58.86 | 58.94 | 58.54 | 58.57 | 2,677,181 | -0.24(-0.42%) |
Jul 20, 2021 | 58.47 | 59.17 | 58.43 | 58.82 | 4,574,646 | +0.45(+0.77%) |
Jul 19, 2021 | 58.70 | 58.92 | 57.90 | 58.37 | 5,935,975 | -0.59(-1.00%) |
Jul 16, 2021 | 58.89 | 59.12 | 58.80 | 58.95 | 3,385,664 | +0.19(+0.32%) |
Jul 15, 2021 | 58.32 | 58.79 | 58.13 | 58.77 | 2,675,907 | +0.24(+0.42%) |
Jul 14, 2021 | 58.30 | 58.57 | 58.10 | 58.52 | 2,208,871 | +0.32(+0.55%) |
Jul 13, 2021 | 58.40 | 58.53 | 58.12 | 58.20 | 2,187,554 | -0.26(-0.45%) |
Jul 12, 2021 | 58.35 | 58.53 | 58.17 | 58.47 | 1,302,239 | +0.00(+0.00%) |
Jul 09, 2021 | 58.28 | 58.49 | 58.22 | 58.47 | 2,517,044 | +0.39(+0.68%) |
Jul 08, 2021 | 57.98 | 58.35 | 57.91 | 58.07 | 2,777,023 | -0.34(-0.58%) |
Jul 07, 2021 | 57.88 | 58.42 | 57.81 | 58.41 | 2,515,260 | +0.56(+0.97%) |
Jul 06, 2021 | 57.84 | 57.92 | 57.36 | 57.85 | 1,210,227 | -0.06(-0.10%) |
Jul 02, 2021 | 57.68 | 57.93 | 57.62 | 57.90 | 2,179,185 | +0.33(+0.57%) |