Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.45 | 58.57 | 57.91 | 58.01 | 578,995 | -1.14(-1.93%) |
Sep 29, 2021 | 59.19 | 59.38 | 58.88 | 59.14 | 291,133 | +0.27(+0.45%) |
Sep 28, 2021 | 59.29 | 59.34 | 58.70 | 58.88 | 383,483 | -0.80(-1.34%) |
Sep 27, 2021 | 59.38 | 59.68 | 59.33 | 59.68 | 258,023 | +0.29(+0.49%) |
Sep 24, 2021 | 59.17 | 59.43 | 59.02 | 59.38 | 356,023 | +0.19(+0.32%) |
Sep 23, 2021 | 58.96 | 59.28 | 58.96 | 59.19 | 168,883 | +0.55(+0.94%) |
Sep 22, 2021 | 58.39 | 58.84 | 58.39 | 58.64 | 611,417 | -0.14(-0.23%) |
Sep 21, 2021 | 58.96 | 59.02 | 58.63 | 58.78 | 207,184 | +0.35(+0.60%) |
Sep 20, 2021 | 58.38 | 58.58 | 57.98 | 58.43 | 446,210 | -1.02(-1.71%) |
Sep 17, 2021 | 59.54 | 59.63 | 59.33 | 59.45 | 338,279 | -0.30(-0.51%) |
Sep 16, 2021 | 59.52 | 59.90 | 59.47 | 59.75 | 1,089,679 | +0.12(+0.20%) |
Sep 15, 2021 | 59.23 | 59.70 | 59.18 | 59.63 | 188,586 | +0.37(+0.62%) |
Sep 14, 2021 | 59.75 | 59.78 | 59.20 | 59.27 | 278,077 | -0.54(-0.91%) |
Sep 13, 2021 | 59.67 | 59.86 | 59.52 | 59.81 | 305,228 | +0.95(+1.61%) |
Sep 10, 2021 | 59.45 | 59.52 | 58.80 | 58.86 | 432,910 | +0.11(+0.19%) |
Sep 09, 2021 | 58.78 | 59.02 | 58.63 | 58.75 | 755,884 | +0.05(+0.08%) |
Sep 08, 2021 | 59.03 | 59.11 | 58.65 | 58.71 | 972,757 | -0.07(-0.12%) |
Sep 07, 2021 | 58.30 | 58.95 | 58.22 | 58.78 | 661,395 | +0.65(+1.12%) |
Sep 03, 2021 | 57.49 | 58.13 | 57.43 | 58.13 | 468,320 | +1.50(+2.66%) |
Sep 02, 2021 | 56.71 | 56.90 | 56.56 | 56.63 | 577,292 | +0.17(+0.29%) |
Sep 01, 2021 | 56.44 | 56.65 | 56.39 | 56.46 | 984,378 | +0.93(+1.67%) |
Aug 31, 2021 | 55.65 | 55.80 | 55.53 | 55.53 | 347,561 | +0.39(+0.70%) |
Aug 30, 2021 | 55.28 | 55.28 | 55.08 | 55.15 | 155,040 | +0.01(+0.02%) |
Aug 27, 2021 | 54.90 | 55.16 | 54.85 | 55.14 | 98,368 | +0.21(+0.38%) |
Aug 26, 2021 | 55.08 | 55.19 | 54.89 | 54.93 | 91,247 | -0.32(-0.58%) |
Aug 25, 2021 | 55.09 | 55.32 | 55.05 | 55.25 | 172,475 | +0.07(+0.13%) |
Aug 24, 2021 | 54.97 | 55.31 | 54.97 | 55.18 | 224,638 | +0.38(+0.69%) |
Aug 23, 2021 | 54.74 | 54.88 | 54.68 | 54.80 | 117,059 | +0.63(+1.17%) |
Aug 20, 2021 | 53.84 | 54.25 | 53.83 | 54.17 | 388,073 | -0.31(-0.57%) |
Aug 19, 2021 | 54.29 | 54.56 | 54.25 | 54.48 | 284,601 | -0.70(-1.26%) |
Aug 18, 2021 | 55.28 | 55.57 | 55.13 | 55.18 | 319,818 | -0.18(-0.33%) |
Aug 17, 2021 | 55.10 | 55.39 | 55.06 | 55.36 | 248,564 | -0.17(-0.30%) |
Aug 16, 2021 | 55.32 | 55.54 | 55.16 | 55.52 | 1,706,142 | -0.57(-1.01%) |
Aug 13, 2021 | 56.26 | 56.30 | 55.98 | 56.09 | 312,348 | -0.30(-0.54%) |
Aug 12, 2021 | 56.36 | 56.50 | 56.19 | 56.40 | 342,549 | -0.15(-0.26%) |
Aug 11, 2021 | 56.48 | 56.55 | 56.36 | 56.54 | 396,954 | +0.70(+1.25%) |
Aug 10, 2021 | 55.56 | 55.85 | 55.55 | 55.85 | 318,379 | +0.00(+0.00%) |
Aug 09, 2021 | 55.54 | 55.85 | 55.45 | 55.85 | 210,150 | +0.14(+0.25%) |
Aug 06, 2021 | 55.71 | 55.79 | 55.71 | 55.71 | 253,592 | +0.23(+0.41%) |
Aug 05, 2021 | 55.36 | 55.52 | 55.33 | 55.48 | 86,049 | +0.30(+0.55%) |
Aug 04, 2021 | 55.00 | 55.24 | 54.97 | 55.18 | 138,289 | -0.50(-0.89%) |
Aug 03, 2021 | 55.34 | 55.67 | 54.99 | 55.67 | 358,128 | +0.30(+0.55%) |
Aug 02, 2021 | 55.68 | 55.79 | 55.26 | 55.37 | 1,227,186 | +0.54(+0.99%) |
Jul 30, 2021 | 55.00 | 55.17 | 54.80 | 54.83 | 270,387 | -0.61(-1.11%) |
Jul 29, 2021 | 55.67 | 55.71 | 55.37 | 55.44 | 264,083 | -0.03(-0.05%) |
Jul 28, 2021 | 55.46 | 55.63 | 55.38 | 55.47 | 269,555 | +0.40(+0.73%) |
Jul 27, 2021 | 55.19 | 55.26 | 54.76 | 55.07 | 246,722 | -0.68(-1.22%) |
Jul 26, 2021 | 55.46 | 55.82 | 55.46 | 55.74 | 443,742 | -0.03(-0.05%) |
Jul 23, 2021 | 55.75 | 55.84 | 55.58 | 55.77 | 459,162 | +0.48(+0.86%) |
Jul 22, 2021 | 55.54 | 55.54 | 55.24 | 55.30 | 168,014 | -0.17(-0.31%) |
Jul 21, 2021 | 54.98 | 55.53 | 54.98 | 55.47 | 410,786 | +0.54(+0.99%) |
Jul 20, 2021 | 54.23 | 55.01 | 54.19 | 54.93 | 241,374 | +0.95(+1.75%) |
Jul 19, 2021 | 54.32 | 54.34 | 53.65 | 53.98 | 850,799 | -1.06(-1.92%) |
Jul 16, 2021 | 55.61 | 55.61 | 55.00 | 55.04 | 83,865 | -0.52(-0.94%) |
Jul 15, 2021 | 55.48 | 55.75 | 55.41 | 55.56 | 408,343 | -0.50(-0.88%) |
Jul 14, 2021 | 56.28 | 56.34 | 56.06 | 56.06 | 149,553 | -0.14(-0.24%) |
Jul 13, 2021 | 56.37 | 56.43 | 56.05 | 56.19 | 156,309 | +0.01(+0.02%) |
Jul 12, 2021 | 55.89 | 56.22 | 55.85 | 56.19 | 177,813 | +0.09(+0.16%) |
Jul 09, 2021 | 55.61 | 56.09 | 55.53 | 56.09 | 219,457 | +1.95(+3.61%) |
Jul 08, 2021 | 54.11 | 54.43 | 53.93 | 54.14 | 285,045 | -1.47(-2.64%) |
Jul 07, 2021 | 55.62 | 55.74 | 55.40 | 55.61 | 530,903 | -0.12(-0.21%) |
Jul 06, 2021 | 56.11 | 56.11 | 55.41 | 55.73 | 753,012 | -0.50(-0.88%) |
Jul 02, 2021 | 56.33 | 56.41 | 56.16 | 56.22 | 271,211 | +0.02(+0.03%) |