Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.99 | 54.39 | 53.32 | 53.34 | 1,087,712 | -0.41(-0.75%) |
Sep 29, 2021 | 52.86 | 54.00 | 52.81 | 53.75 | 822,081 | +0.95(+1.80%) |
Sep 28, 2021 | 53.52 | 53.93 | 52.72 | 52.80 | 750,481 | -0.53(-1.00%) |
Sep 27, 2021 | 52.91 | 53.72 | 52.91 | 53.33 | 632,503 | +0.95(+1.81%) |
Sep 24, 2021 | 52.41 | 52.85 | 52.37 | 52.38 | 792,133 | +0.02(+0.04%) |
Sep 23, 2021 | 52.14 | 52.96 | 52.04 | 52.36 | 702,464 | +0.56(+1.09%) |
Sep 22, 2021 | 51.82 | 52.24 | 51.75 | 51.80 | 699,970 | +0.66(+1.30%) |
Sep 21, 2021 | 52.03 | 52.33 | 51.14 | 51.14 | 951,643 | -0.55(-1.07%) |
Sep 20, 2021 | 51.50 | 51.87 | 50.79 | 51.69 | 1,329,315 | -0.81(-1.54%) |
Sep 17, 2021 | 52.94 | 53.56 | 52.42 | 52.50 | 5,654,051 | -0.56(-1.06%) |
Sep 16, 2021 | 53.50 | 53.64 | 52.95 | 53.07 | 841,405 | -0.32(-0.59%) |
Sep 15, 2021 | 52.58 | 53.46 | 52.44 | 53.38 | 1,100,594 | +0.78(+1.49%) |
Sep 14, 2021 | 53.64 | 53.64 | 52.45 | 52.60 | 915,154 | -0.86(-1.61%) |
Sep 13, 2021 | 53.36 | 53.77 | 52.99 | 53.46 | 1,004,021 | +0.55(+1.05%) |
Sep 10, 2021 | 54.34 | 54.34 | 52.84 | 52.91 | 1,017,423 | -1.08(-2.00%) |
Sep 09, 2021 | 54.24 | 54.92 | 53.96 | 53.99 | 978,763 | -0.64(-1.18%) |
Sep 08, 2021 | 54.40 | 54.93 | 54.11 | 54.63 | 673,494 | +0.31(+0.56%) |
Sep 07, 2021 | 54.16 | 54.71 | 53.90 | 54.32 | 1,212,282 | +0.16(+0.29%) |
Sep 03, 2021 | 54.76 | 54.76 | 53.86 | 54.16 | 805,461 | -0.70(-1.28%) |
Sep 02, 2021 | 55.04 | 55.32 | 54.75 | 54.87 | 650,679 | -0.19(-0.34%) |
Sep 01, 2021 | 55.36 | 55.36 | 54.70 | 55.05 | 988,401 | -0.21(-0.38%) |
Aug 31, 2021 | 55.11 | 55.63 | 55.11 | 55.26 | 1,666,950 | +0.04(+0.07%) |
Aug 30, 2021 | 56.03 | 56.04 | 55.18 | 55.22 | 652,705 | -0.69(-1.24%) |
Aug 27, 2021 | 55.15 | 55.97 | 54.96 | 55.91 | 638,758 | +0.92(+1.67%) |
Aug 26, 2021 | 55.66 | 55.70 | 54.96 | 54.99 | 726,719 | -0.65(-1.17%) |
Aug 25, 2021 | 55.06 | 55.93 | 54.89 | 55.65 | 652,253 | +0.67(+1.22%) |
Aug 24, 2021 | 55.09 | 55.21 | 54.82 | 54.97 | 383,208 | +0.11(+0.20%) |
Aug 23, 2021 | 54.86 | 55.20 | 54.79 | 54.87 | 532,077 | +0.45(+0.82%) |
Aug 20, 2021 | 54.05 | 54.65 | 54.05 | 54.42 | 603,186 | +0.37(+0.68%) |
Aug 19, 2021 | 53.46 | 54.39 | 53.46 | 54.05 | 818,237 | -0.05(-0.09%) |
Aug 18, 2021 | 54.57 | 54.88 | 54.05 | 54.10 | 536,133 | -0.67(-1.23%) |
Aug 17, 2021 | 54.35 | 55.01 | 54.35 | 54.78 | 551,491 | -0.01(-0.01%) |
Aug 16, 2021 | 54.57 | 55.10 | 54.27 | 54.78 | 610,328 | -0.19(-0.34%) |
Aug 13, 2021 | 55.67 | 55.81 | 54.95 | 54.97 | 441,806 | -0.50(-0.91%) |
Aug 12, 2021 | 55.59 | 55.65 | 55.09 | 55.48 | 542,449 | -0.03(-0.05%) |
Aug 11, 2021 | 55.04 | 55.52 | 54.57 | 55.51 | 545,482 | +0.58(+1.06%) |
Aug 10, 2021 | 54.37 | 55.24 | 54.19 | 54.92 | 923,869 | +0.48(+0.89%) |
Aug 09, 2021 | 54.14 | 54.86 | 53.95 | 54.44 | 663,176 | +0.17(+0.31%) |
Aug 06, 2021 | 54.02 | 54.54 | 53.79 | 54.27 | 768,649 | +0.90(+1.68%) |
Aug 05, 2021 | 52.79 | 53.57 | 52.54 | 53.37 | 875,305 | +1.00(+1.91%) |
Aug 04, 2021 | 52.57 | 53.03 | 52.21 | 52.37 | 1,318,392 | -0.56(-1.06%) |
Aug 03, 2021 | 53.29 | 53.42 | 52.15 | 52.94 | 2,158,847 | -0.07(-0.13%) |
Aug 02, 2021 | 53.05 | 53.94 | 52.78 | 53.01 | 822,303 | +0.02(+0.04%) |
Jul 30, 2021 | 53.02 | 53.45 | 52.73 | 52.99 | 608,975 | -0.23(-0.43%) |
Jul 29, 2021 | 53.19 | 53.38 | 52.64 | 53.21 | 514,096 | +0.60(+1.15%) |
Jul 28, 2021 | 53.48 | 53.48 | 52.12 | 52.61 | 617,025 | -0.49(-0.93%) |
Jul 27, 2021 | 52.74 | 53.66 | 52.72 | 53.10 | 607,423 | -0.22(-0.41%) |
Jul 26, 2021 | 52.91 | 53.62 | 52.91 | 53.32 | 424,995 | +0.40(+0.75%) |
Jul 23, 2021 | 53.04 | 53.63 | 52.72 | 52.93 | 588,342 | +0.05(+0.09%) |
Jul 22, 2021 | 53.25 | 53.40 | 52.79 | 52.88 | 752,821 | -0.58(-1.09%) |
Jul 21, 2021 | 53.29 | 54.07 | 53.23 | 53.46 | 941,126 | +0.77(+1.46%) |
Jul 20, 2021 | 51.08 | 53.33 | 51.07 | 52.69 | 1,309,612 | +1.55(+3.03%) |
Jul 19, 2021 | 52.18 | 52.45 | 50.88 | 51.14 | 1,177,900 | -2.23(-4.18%) |
Jul 16, 2021 | 54.14 | 54.18 | 53.26 | 53.37 | 970,478 | -0.56(-1.04%) |
Jul 15, 2021 | 53.05 | 54.43 | 53.05 | 53.93 | 1,050,912 | +0.19(+0.35%) |
Jul 14, 2021 | 53.73 | 54.47 | 53.50 | 53.75 | 716,426 | +0.14(+0.26%) |
Jul 13, 2021 | 54.34 | 54.46 | 53.59 | 53.61 | 876,577 | -0.78(-1.44%) |
Jul 12, 2021 | 53.59 | 54.57 | 53.44 | 54.39 | 795,584 | +0.34(+0.62%) |
Jul 09, 2021 | 52.94 | 54.15 | 52.94 | 54.05 | 1,246,591 | +1.81(+3.46%) |
Jul 08, 2021 | 52.60 | 52.97 | 51.94 | 52.25 | 943,578 | -1.21(-2.26%) |
Jul 07, 2021 | 52.87 | 53.71 | 52.86 | 53.45 | 796,038 | +0.19(+0.35%) |
Jul 06, 2021 | 53.97 | 54.01 | 52.96 | 53.26 | 1,238,989 | -1.07(-1.96%) |
Jul 02, 2021 | 54.59 | 54.59 | 54.23 | 54.33 | 585,474 | -0.21(-0.38%) |