Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.92 | 55.94 | 55.91 | 55.91 | 149,580 | +0.00(+0.00%) |
Sep 29, 2021 | 55.91 | 55.98 | 55.91 | 55.91 | 115,293 | -0.02(-0.04%) |
Sep 28, 2021 | 55.87 | 55.98 | 55.87 | 55.93 | 77,948 | +0.07(+0.13%) |
Sep 27, 2021 | 55.86 | 55.94 | 55.86 | 55.86 | 74,975 | +0.00(+0.00%) |
Sep 24, 2021 | 55.85 | 55.99 | 55.85 | 55.86 | 112,632 | +0.00(+0.00%) |
Sep 23, 2021 | 55.87 | 55.91 | 55.83 | 55.86 | 116,719 | +0.04(+0.07%) |
Sep 22, 2021 | 55.85 | 55.90 | 55.82 | 55.82 | 248,646 | +0.00(+0.00%) |
Sep 21, 2021 | 55.90 | 55.90 | 55.82 | 55.82 | 185,702 | -0.03(-0.05%) |
Sep 20, 2021 | 55.85 | 55.91 | 55.81 | 55.85 | 661,799 | -0.01(-0.02%) |
Sep 17, 2021 | 56.13 | 56.13 | 55.85 | 55.86 | 756,649 | +0.00(+0.00%) |
Sep 16, 2021 | 55.86 | 55.93 | 55.85 | 55.86 | 231,700 | -0.03(-0.05%) |
Sep 15, 2021 | 55.88 | 55.94 | 55.85 | 55.89 | 98,341 | +0.01(+0.02%) |
Sep 14, 2021 | 55.97 | 55.97 | 55.87 | 55.88 | 202,041 | +0.00(+0.00%) |
Sep 13, 2021 | 56.09 | 56.09 | 55.84 | 55.88 | 186,919 | +0.00(+0.00%) |
Sep 10, 2021 | 55.83 | 55.91 | 55.83 | 55.88 | 93,392 | +0.04(+0.07%) |
Sep 09, 2021 | 55.85 | 55.89 | 55.82 | 55.84 | 233,869 | +0.06(+0.11%) |
Sep 08, 2021 | 55.72 | 55.84 | 55.72 | 55.78 | 157,283 | +0.06(+0.11%) |
Sep 07, 2021 | 55.78 | 55.85 | 55.72 | 55.72 | 254,233 | -0.07(-0.12%) |
Sep 03, 2021 | 55.71 | 55.86 | 55.71 | 55.79 | 327,913 | +0.10(+0.18%) |
Sep 02, 2021 | 55.70 | 55.91 | 55.69 | 55.69 | 316,590 | +0.00(+0.00%) |
Sep 01, 2021 | 55.69 | 55.71 | 55.67 | 55.69 | 170,715 | +0.02(+0.04%) |
Aug 31, 2021 | 55.67 | 55.70 | 55.66 | 55.67 | 344,940 | -0.03(-0.05%) |
Aug 30, 2021 | 55.65 | 55.70 | 55.65 | 55.70 | 112,992 | +0.00(+0.00%) |
Aug 27, 2021 | 55.60 | 55.70 | 55.60 | 55.70 | 146,345 | +0.10(+0.18%) |
Aug 26, 2021 | 55.60 | 55.68 | 55.60 | 55.60 | 171,215 | +0.00(+0.00%) |
Aug 25, 2021 | 55.56 | 55.65 | 55.55 | 55.60 | 113,831 | +0.04(+0.07%) |
Aug 24, 2021 | 55.59 | 55.66 | 55.56 | 55.56 | 168,076 | -0.06(-0.11%) |
Aug 23, 2021 | 55.56 | 55.64 | 55.55 | 55.62 | 104,074 | +0.06(+0.11%) |
Aug 20, 2021 | 55.50 | 55.62 | 55.50 | 55.56 | 216,285 | -0.12(-0.21%) |
Aug 19, 2021 | 55.55 | 55.69 | 55.55 | 55.68 | 218,841 | +0.11(+0.20%) |
Aug 18, 2021 | 55.50 | 55.62 | 55.50 | 55.57 | 116,129 | -0.05(-0.09%) |
Aug 17, 2021 | 55.54 | 55.63 | 55.53 | 55.62 | 170,189 | +0.07(+0.13%) |
Aug 16, 2021 | 55.55 | 55.60 | 55.53 | 55.55 | 200,287 | -0.03(-0.05%) |
Aug 13, 2021 | 55.54 | 55.70 | 55.53 | 55.58 | 217,753 | +0.05(+0.09%) |
Aug 12, 2021 | 55.55 | 55.63 | 55.52 | 55.53 | 435,863 | -0.01(-0.02%) |
Aug 11, 2021 | 55.54 | 55.64 | 55.49 | 55.54 | 187,457 | +0.06(+0.11%) |
Aug 10, 2021 | 55.46 | 55.52 | 55.45 | 55.48 | 167,857 | +0.01(+0.02%) |
Aug 09, 2021 | 55.49 | 55.53 | 55.43 | 55.47 | 241,014 | -0.03(-0.05%) |
Aug 06, 2021 | 55.58 | 55.62 | 55.40 | 55.50 | 204,806 | -0.01(-0.02%) |
Aug 05, 2021 | 55.55 | 55.59 | 55.47 | 55.51 | 173,131 | +0.16(+0.29%) |
Aug 04, 2021 | 55.55 | 55.65 | 55.32 | 55.35 | 468,235 | -0.22(-0.39%) |
Aug 03, 2021 | 55.60 | 55.65 | 55.54 | 55.57 | 326,918 | +0.04(+0.07%) |
Aug 02, 2021 | 55.59 | 55.69 | 55.53 | 55.53 | 122,999 | +0.02(+0.04%) |
Jul 30, 2021 | 55.62 | 55.67 | 55.51 | 55.51 | 149,267 | -0.05(-0.09%) |
Jul 29, 2021 | 55.49 | 55.73 | 55.48 | 55.56 | 108,181 | +0.13(+0.23%) |
Jul 28, 2021 | 55.60 | 55.69 | 55.40 | 55.43 | 186,505 | -0.10(-0.18%) |
Jul 27, 2021 | 55.60 | 55.73 | 55.47 | 55.53 | 255,007 | -0.08(-0.14%) |
Jul 26, 2021 | 55.79 | 55.85 | 55.55 | 55.61 | 221,285 | -0.19(-0.34%) |
Jul 23, 2021 | 55.60 | 55.88 | 55.50 | 55.80 | 326,608 | +0.27(+0.48%) |
Jul 22, 2021 | 55.70 | 55.73 | 55.46 | 55.53 | 173,866 | -0.30(-0.53%) |
Jul 21, 2021 | 55.40 | 55.87 | 55.40 | 55.83 | 373,151 | +0.43(+0.77%) |
Jul 20, 2021 | 55.32 | 55.43 | 55.32 | 55.40 | 501,772 | +0.06(+0.11%) |
Jul 19, 2021 | 55.30 | 55.45 | 55.23 | 55.34 | 617,524 | -0.01(-0.02%) |
Jul 16, 2021 | 55.40 | 55.45 | 55.33 | 55.35 | 420,340 | -0.01(-0.02%) |
Jul 15, 2021 | 55.35 | 55.45 | 55.33 | 55.36 | 301,498 | +0.01(+0.02%) |
Jul 14, 2021 | 55.45 | 55.50 | 55.32 | 55.35 | 154,637 | -0.01(-0.02%) |
Jul 13, 2021 | 55.41 | 55.51 | 55.23 | 55.36 | 280,748 | -0.11(-0.20%) |
Jul 12, 2021 | 55.45 | 55.59 | 55.36 | 55.47 | 194,902 | -0.06(-0.11%) |
Jul 09, 2021 | 55.40 | 55.65 | 55.31 | 55.53 | 243,449 | +0.13(+0.23%) |
Jul 08, 2021 | 55.25 | 55.47 | 55.20 | 55.40 | 982,736 | +0.01(+0.02%) |
Jul 07, 2021 | 55.65 | 55.68 | 55.39 | 55.39 | 429,360 | -0.31(-0.55%) |
Jul 06, 2021 | 55.55 | 55.80 | 55.35 | 55.70 | 423,777 | +0.14(+0.25%) |
Jul 02, 2021 | 55.41 | 55.60 | 55.34 | 55.56 | 196,922 | +0.09(+0.16%) |