Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.78 | 53.87 | 52.50 | 52.47 | 1,364,482 | -1.03(-1.93%) |
Sep 29, 2021 | 54.04 | 54.36 | 53.25 | 53.50 | 1,303,290 | -0.52(-0.96%) |
Sep 28, 2021 | 55.01 | 55.09 | 53.87 | 54.02 | 971,216 | -0.93(-1.69%) |
Sep 27, 2021 | 54.87 | 55.55 | 54.72 | 54.95 | 958,243 | +0.08(+0.14%) |
Sep 24, 2021 | 54.51 | 55.24 | 54.51 | 54.87 | 563,817 | +0.16(+0.30%) |
Sep 23, 2021 | 54.31 | 55.31 | 54.23 | 54.71 | 741,528 | +0.73(+1.35%) |
Sep 22, 2021 | 53.88 | 54.44 | 53.47 | 53.98 | 574,159 | +0.48(+0.89%) |
Sep 21, 2021 | 54.11 | 54.19 | 53.40 | 53.50 | 738,462 | -0.31(-0.57%) |
Sep 20, 2021 | 53.12 | 54.15 | 52.96 | 53.81 | 964,965 | -0.08(-0.14%) |
Sep 17, 2021 | 55.13 | 55.46 | 53.68 | 53.89 | 2,085,088 | -1.51(-2.73%) |
Sep 16, 2021 | 55.75 | 56.04 | 55.31 | 55.40 | 903,295 | -0.40(-0.72%) |
Sep 15, 2021 | 55.80 | 56.10 | 55.61 | 55.80 | 706,828 | +0.11(+0.21%) |
Sep 14, 2021 | 55.70 | 56.43 | 55.40 | 55.69 | 791,709 | +0.32(+0.57%) |
Sep 13, 2021 | 55.96 | 56.12 | 55.10 | 55.37 | 537,439 | -0.25(-0.45%) |
Sep 10, 2021 | 55.93 | 56.23 | 55.53 | 55.62 | 741,437 | -0.11(-0.19%) |
Sep 09, 2021 | 56.95 | 57.11 | 55.66 | 55.72 | 794,387 | -1.27(-2.23%) |
Sep 08, 2021 | 56.93 | 57.28 | 56.69 | 57.00 | 603,150 | -0.22(-0.39%) |
Sep 07, 2021 | 58.39 | 58.42 | 57.14 | 57.22 | 608,872 | -1.41(-2.40%) |
Sep 03, 2021 | 59.11 | 59.11 | 58.61 | 58.63 | 520,816 | -0.48(-0.81%) |
Sep 02, 2021 | 59.04 | 59.18 | 58.59 | 59.11 | 446,245 | +0.35(+0.60%) |
Sep 01, 2021 | 58.14 | 59.22 | 58.14 | 58.75 | 931,108 | +0.50(+0.85%) |
Aug 31, 2021 | 58.39 | 58.86 | 57.89 | 58.25 | 1,284,607 | -0.08(-0.13%) |
Aug 30, 2021 | 58.46 | 58.83 | 57.99 | 58.33 | 544,905 | +0.04(+0.07%) |
Aug 27, 2021 | 57.95 | 58.58 | 57.89 | 58.29 | 601,410 | +0.38(+0.66%) |
Aug 26, 2021 | 58.46 | 58.48 | 57.88 | 57.91 | 422,166 | -0.48(-0.82%) |
Aug 25, 2021 | 57.20 | 58.46 | 56.89 | 58.39 | 569,546 | +1.08(+1.88%) |
Aug 24, 2021 | 57.25 | 57.41 | 56.81 | 57.31 | 1,056,823 | +0.37(+0.65%) |
Aug 23, 2021 | 57.23 | 57.41 | 56.88 | 56.94 | 753,576 | +0.28(+0.49%) |
Aug 20, 2021 | 56.40 | 56.93 | 56.25 | 56.66 | 577,022 | +0.26(+0.46%) |
Aug 19, 2021 | 56.10 | 56.67 | 55.84 | 56.40 | 687,399 | -0.15(-0.27%) |
Aug 18, 2021 | 56.78 | 57.08 | 56.51 | 56.56 | 465,832 | -0.38(-0.67%) |
Aug 17, 2021 | 57.66 | 57.71 | 56.62 | 56.94 | 509,373 | -0.77(-1.34%) |
Aug 16, 2021 | 57.66 | 57.84 | 56.63 | 57.71 | 561,606 | +0.04(+0.07%) |
Aug 13, 2021 | 57.48 | 57.98 | 57.37 | 57.67 | 702,022 | +0.10(+0.17%) |
Aug 12, 2021 | 57.95 | 57.99 | 57.01 | 57.58 | 577,374 | -0.31(-0.54%) |
Aug 11, 2021 | 57.52 | 57.93 | 57.27 | 57.89 | 815,226 | +0.53(+0.93%) |
Aug 10, 2021 | 56.36 | 57.47 | 56.36 | 57.36 | 805,872 | +0.93(+1.64%) |
Aug 09, 2021 | 56.07 | 56.49 | 55.59 | 56.43 | 915,630 | +0.39(+0.70%) |
Aug 06, 2021 | 55.56 | 56.13 | 55.52 | 56.04 | 1,012,980 | +0.57(+1.03%) |
Aug 05, 2021 | 55.84 | 56.16 | 54.99 | 55.47 | 1,271,800 | +0.12(+0.22%) |
Aug 04, 2021 | 55.84 | 56.41 | 54.68 | 55.34 | 1,413,712 | -0.47(-0.84%) |
Aug 03, 2021 | 53.15 | 55.94 | 52.80 | 55.81 | 1,405,926 | +2.06(+3.84%) |
Aug 02, 2021 | 54.29 | 54.83 | 53.69 | 53.75 | 1,310,178 | -0.42(-0.78%) |
Jul 30, 2021 | 53.73 | 54.35 | 53.52 | 54.17 | 1,347,588 | +0.59(+1.10%) |
Jul 29, 2021 | 53.46 | 53.85 | 53.11 | 53.58 | 823,770 | +0.44(+0.83%) |
Jul 28, 2021 | 53.03 | 53.34 | 52.64 | 53.14 | 793,404 | +0.09(+0.16%) |
Jul 27, 2021 | 52.61 | 53.09 | 52.09 | 53.05 | 858,223 | +0.09(+0.16%) |
Jul 26, 2021 | 52.51 | 53.00 | 52.35 | 52.97 | 702,766 | +0.52(+1.00%) |
Jul 23, 2021 | 52.32 | 52.61 | 51.42 | 52.44 | 938,623 | +0.38(+0.73%) |
Jul 22, 2021 | 52.05 | 52.15 | 51.46 | 52.06 | 917,051 | +0.00(+0.00%) |
Jul 21, 2021 | 52.45 | 52.65 | 51.94 | 52.06 | 1,145,925 | +0.05(+0.09%) |
Jul 20, 2021 | 52.65 | 53.25 | 52.00 | 52.01 | 1,408,441 | -0.52(-0.98%) |
Jul 19, 2021 | 52.97 | 53.14 | 52.16 | 52.53 | 1,020,708 | -0.92(-1.71%) |
Jul 16, 2021 | 54.61 | 54.61 | 53.41 | 53.44 | 537,337 | -1.07(-1.96%) |
Jul 15, 2021 | 54.47 | 54.92 | 54.26 | 54.51 | 725,580 | -0.10(-0.17%) |
Jul 14, 2021 | 54.17 | 54.73 | 54.01 | 54.61 | 944,191 | +0.36(+0.67%) |
Jul 13, 2021 | 55.38 | 55.43 | 54.08 | 54.25 | 1,619,709 | -1.11(-2.00%) |
Jul 12, 2021 | 55.36 | 55.52 | 55.01 | 55.35 | 1,168,494 | -0.39(-0.70%) |
Jul 09, 2021 | 56.25 | 56.39 | 55.48 | 55.74 | 724,016 | +0.11(+0.19%) |
Jul 08, 2021 | 55.51 | 55.95 | 54.87 | 55.64 | 1,033,460 | -0.25(-0.44%) |
Jul 07, 2021 | 55.25 | 56.11 | 55.23 | 55.89 | 1,737,904 | +0.31(+0.55%) |
Jul 06, 2021 | 56.69 | 56.91 | 55.22 | 55.58 | 1,367,693 | -1.03(-1.82%) |
Jul 02, 2021 | 56.51 | 56.88 | 55.98 | 56.61 | 833,693 | +0.16(+0.29%) |