Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.87 | 59.12 | 57.68 | 57.81 | 3,439,448 | -0.71(-1.22%) |
Sep 29, 2021 | 58.00 | 58.53 | 57.31 | 58.52 | 1,984,916 | +0.85(+1.48%) |
Sep 28, 2021 | 59.01 | 59.16 | 57.07 | 57.67 | 3,131,301 | -1.45(-2.46%) |
Sep 27, 2021 | 58.66 | 59.70 | 58.52 | 59.12 | 3,990,407 | +0.54(+0.93%) |
Sep 24, 2021 | 57.11 | 58.66 | 57.11 | 58.58 | 2,174,187 | +1.08(+1.88%) |
Sep 23, 2021 | 56.32 | 58.34 | 56.17 | 57.50 | 3,320,047 | +1.74(+3.11%) |
Sep 22, 2021 | 55.75 | 56.16 | 54.93 | 55.76 | 1,898,515 | +0.26(+0.47%) |
Sep 21, 2021 | 55.32 | 56.13 | 55.23 | 55.50 | 2,782,343 | +0.66(+1.20%) |
Sep 20, 2021 | 57.16 | 57.19 | 54.11 | 54.84 | 3,749,388 | -4.10(-6.96%) |
Sep 17, 2021 | 58.96 | 59.69 | 58.53 | 58.95 | 2,777,553 | +0.08(+0.14%) |
Sep 16, 2021 | 59.35 | 59.78 | 58.50 | 58.86 | 1,818,455 | -0.29(-0.49%) |
Sep 15, 2021 | 57.43 | 59.36 | 57.12 | 59.15 | 2,289,230 | +1.88(+3.28%) |
Sep 14, 2021 | 58.35 | 58.55 | 56.68 | 57.28 | 1,991,212 | -0.92(-1.58%) |
Sep 13, 2021 | 57.29 | 58.21 | 56.90 | 58.20 | 1,576,662 | +1.20(+2.11%) |
Sep 10, 2021 | 57.98 | 58.14 | 56.97 | 56.99 | 1,096,169 | -0.39(-0.69%) |
Sep 09, 2021 | 57.39 | 58.18 | 57.31 | 57.39 | 1,232,100 | -0.13(-0.23%) |
Sep 08, 2021 | 58.17 | 58.20 | 57.15 | 57.52 | 1,279,255 | -0.58(-1.00%) |
Sep 07, 2021 | 58.05 | 58.48 | 57.44 | 58.10 | 2,354,452 | +0.08(+0.15%) |
Sep 03, 2021 | 57.39 | 58.42 | 57.32 | 58.02 | 2,168,890 | +0.57(+1.00%) |
Sep 02, 2021 | 57.50 | 57.91 | 57.08 | 57.44 | 1,731,914 | +0.22(+0.38%) |
Sep 01, 2021 | 56.27 | 57.65 | 55.73 | 57.23 | 2,714,069 | +1.12(+1.99%) |
Aug 31, 2021 | 55.38 | 56.42 | 55.25 | 56.11 | 2,040,451 | +0.85(+1.55%) |
Aug 30, 2021 | 55.38 | 56.28 | 55.12 | 55.26 | 1,710,711 | +0.21(+0.38%) |
Aug 27, 2021 | 54.30 | 55.15 | 54.30 | 55.05 | 1,308,929 | +0.69(+1.26%) |
Aug 26, 2021 | 54.67 | 55.06 | 54.26 | 54.37 | 1,122,591 | -0.22(-0.40%) |
Aug 25, 2021 | 54.27 | 55.09 | 54.08 | 54.58 | 2,165,845 | +0.42(+0.78%) |
Aug 24, 2021 | 54.09 | 54.77 | 53.98 | 54.16 | 1,131,347 | +0.27(+0.51%) |
Aug 23, 2021 | 52.99 | 54.07 | 52.93 | 53.89 | 2,150,657 | +1.07(+2.03%) |
Aug 20, 2021 | 52.62 | 53.44 | 52.44 | 52.82 | 1,287,559 | +0.28(+0.54%) |
Aug 19, 2021 | 52.89 | 53.81 | 52.09 | 52.54 | 2,307,659 | -0.99(-1.86%) |
Aug 18, 2021 | 53.93 | 54.17 | 53.45 | 53.53 | 2,014,372 | -0.74(-1.37%) |
Aug 17, 2021 | 54.97 | 55.14 | 53.26 | 54.27 | 1,988,282 | -1.05(-1.90%) |
Aug 16, 2021 | 55.03 | 55.67 | 54.83 | 55.32 | 2,564,948 | +0.07(+0.13%) |
Aug 13, 2021 | 54.74 | 55.40 | 54.46 | 55.25 | 1,678,218 | +0.54(+0.99%) |
Aug 12, 2021 | 55.11 | 55.14 | 54.33 | 54.71 | 2,003,137 | -0.50(-0.91%) |
Aug 11, 2021 | 55.93 | 56.16 | 55.14 | 55.21 | 1,856,735 | -0.72(-1.28%) |
Aug 10, 2021 | 56.77 | 56.96 | 55.86 | 55.93 | 2,314,305 | -1.11(-1.94%) |
Aug 09, 2021 | 57.37 | 57.58 | 56.62 | 57.04 | 1,716,988 | -0.33(-0.57%) |
Aug 06, 2021 | 57.43 | 57.71 | 57.06 | 57.36 | 2,263,375 | +0.47(+0.82%) |
Aug 05, 2021 | 57.07 | 57.66 | 56.12 | 56.90 | 2,050,356 | +0.23(+0.41%) |
Aug 04, 2021 | 55.75 | 56.87 | 54.59 | 56.66 | 3,476,763 | +0.21(+0.38%) |
Aug 03, 2021 | 55.34 | 56.70 | 55.21 | 56.45 | 3,263,260 | +1.36(+2.47%) |
Aug 02, 2021 | 55.18 | 55.80 | 54.35 | 55.09 | 1,789,276 | +0.32(+0.58%) |
Jul 30, 2021 | 55.13 | 55.48 | 54.62 | 54.77 | 2,096,315 | -0.61(-1.11%) |
Jul 29, 2021 | 55.03 | 56.37 | 55.01 | 55.39 | 3,099,067 | +0.64(+1.17%) |
Jul 28, 2021 | 55.27 | 55.30 | 54.09 | 54.75 | 1,644,172 | -0.37(-0.68%) |
Jul 27, 2021 | 54.79 | 55.29 | 54.23 | 55.12 | 1,796,542 | -0.09(-0.17%) |
Jul 26, 2021 | 55.06 | 55.80 | 54.92 | 55.21 | 1,605,852 | -0.10(-0.18%) |
Jul 23, 2021 | 55.24 | 55.59 | 54.92 | 55.31 | 2,024,336 | +0.87(+1.59%) |
Jul 22, 2021 | 54.18 | 54.66 | 53.62 | 54.45 | 2,314,738 | +0.35(+0.65%) |
Jul 21, 2021 | 53.71 | 55.18 | 53.71 | 54.09 | 2,128,086 | +0.65(+1.22%) |
Jul 20, 2021 | 52.29 | 54.06 | 52.29 | 53.44 | 3,238,864 | +1.14(+2.17%) |
Jul 19, 2021 | 51.83 | 52.49 | 51.08 | 52.31 | 3,168,070 | -0.49(-0.93%) |
Jul 16, 2021 | 55.19 | 55.44 | 52.61 | 52.80 | 4,395,067 | -2.51(-4.54%) |
Jul 15, 2021 | 55.71 | 55.84 | 54.88 | 55.31 | 2,961,936 | -0.53(-0.95%) |
Jul 14, 2021 | 55.85 | 56.30 | 55.44 | 55.84 | 1,977,132 | +0.11(+0.20%) |
Jul 13, 2021 | 56.36 | 56.51 | 54.73 | 55.73 | 6,723,081 | -1.33(-2.33%) |
Jul 12, 2021 | 56.94 | 57.57 | 56.64 | 57.06 | 1,373,619 | +0.14(+0.25%) |
Jul 09, 2021 | 56.64 | 57.35 | 56.33 | 56.92 | 2,388,362 | +0.61(+1.09%) |
Jul 08, 2021 | 57.77 | 58.03 | 55.98 | 56.31 | 4,062,553 | -2.59(-4.39%) |
Jul 07, 2021 | 59.02 | 59.18 | 57.46 | 58.90 | 2,510,505 | -0.39(-0.66%) |
Jul 06, 2021 | 59.86 | 59.98 | 58.71 | 59.29 | 3,228,198 | -0.48(-0.81%) |
Jul 02, 2021 | 58.75 | 59.77 | 58.10 | 59.77 | 2,479,146 | +1.14(+1.94%) |