Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.76 | 53.85 | 52.48 | 52.45 | 1,364,980 | -1.03(-1.93%) |
Sep 29, 2021 | 54.02 | 54.34 | 53.23 | 53.48 | 1,303,767 | -0.52(-0.96%) |
Sep 28, 2021 | 54.99 | 55.07 | 53.85 | 54.00 | 971,571 | -0.93(-1.69%) |
Sep 27, 2021 | 54.85 | 55.53 | 54.70 | 54.93 | 958,593 | +0.08(+0.14%) |
Sep 24, 2021 | 54.49 | 55.22 | 54.49 | 54.85 | 564,023 | +0.16(+0.30%) |
Sep 23, 2021 | 54.29 | 55.29 | 54.21 | 54.69 | 741,799 | +0.73(+1.35%) |
Sep 22, 2021 | 53.86 | 54.42 | 53.45 | 53.96 | 574,369 | +0.48(+0.89%) |
Sep 21, 2021 | 54.09 | 54.17 | 53.38 | 53.48 | 738,732 | -0.31(-0.57%) |
Sep 20, 2021 | 53.10 | 54.13 | 52.94 | 53.79 | 965,317 | -0.08(-0.14%) |
Sep 17, 2021 | 55.11 | 55.44 | 53.66 | 53.87 | 2,085,850 | -1.51(-2.73%) |
Sep 16, 2021 | 55.73 | 56.02 | 55.29 | 55.38 | 903,625 | -0.40(-0.72%) |
Sep 15, 2021 | 55.78 | 56.08 | 55.59 | 55.78 | 707,087 | +0.11(+0.21%) |
Sep 14, 2021 | 55.68 | 56.41 | 55.38 | 55.67 | 791,998 | +0.32(+0.57%) |
Sep 13, 2021 | 55.94 | 56.10 | 55.08 | 55.35 | 537,636 | -0.25(-0.45%) |
Sep 10, 2021 | 55.91 | 56.21 | 55.51 | 55.60 | 741,708 | -0.11(-0.19%) |
Sep 09, 2021 | 56.93 | 57.08 | 55.64 | 55.70 | 794,677 | -1.27(-2.23%) |
Sep 08, 2021 | 56.91 | 57.26 | 56.67 | 56.98 | 603,371 | -0.22(-0.38%) |
Sep 07, 2021 | 58.37 | 58.39 | 57.12 | 57.20 | 609,095 | -1.41(-2.40%) |
Sep 03, 2021 | 59.08 | 59.08 | 58.59 | 58.61 | 521,006 | -0.48(-0.81%) |
Sep 02, 2021 | 59.02 | 59.16 | 58.57 | 59.08 | 446,408 | +0.35(+0.60%) |
Sep 01, 2021 | 58.12 | 59.20 | 58.12 | 58.73 | 931,448 | +0.50(+0.85%) |
Aug 31, 2021 | 58.37 | 58.83 | 57.87 | 58.23 | 1,285,077 | -0.08(-0.13%) |
Aug 30, 2021 | 58.44 | 58.81 | 57.97 | 58.31 | 545,104 | +0.04(+0.07%) |
Aug 27, 2021 | 57.93 | 58.56 | 57.87 | 58.27 | 601,630 | +0.38(+0.66%) |
Aug 26, 2021 | 58.43 | 58.46 | 57.86 | 57.89 | 422,320 | -0.48(-0.82%) |
Aug 25, 2021 | 57.18 | 58.44 | 56.87 | 58.37 | 569,754 | +1.08(+1.88%) |
Aug 24, 2021 | 57.23 | 57.39 | 56.79 | 57.29 | 1,057,209 | +0.37(+0.65%) |
Aug 23, 2021 | 57.21 | 57.39 | 56.86 | 56.92 | 753,851 | +0.28(+0.49%) |
Aug 20, 2021 | 56.38 | 56.91 | 56.22 | 56.64 | 577,233 | +0.26(+0.46%) |
Aug 19, 2021 | 56.08 | 56.65 | 55.82 | 56.38 | 687,650 | -0.15(-0.27%) |
Aug 18, 2021 | 56.76 | 57.06 | 56.49 | 56.53 | 466,003 | -0.38(-0.67%) |
Aug 17, 2021 | 57.64 | 57.69 | 56.60 | 56.92 | 509,560 | -0.77(-1.34%) |
Aug 16, 2021 | 57.64 | 57.82 | 56.61 | 57.69 | 561,811 | +0.04(+0.07%) |
Aug 13, 2021 | 57.46 | 57.96 | 57.35 | 57.65 | 702,279 | +0.10(+0.17%) |
Aug 12, 2021 | 57.93 | 57.97 | 56.99 | 57.56 | 577,585 | -0.31(-0.54%) |
Aug 11, 2021 | 57.50 | 57.91 | 57.25 | 57.87 | 815,524 | +0.53(+0.93%) |
Aug 10, 2021 | 56.34 | 57.45 | 56.34 | 57.34 | 806,166 | +0.93(+1.64%) |
Aug 09, 2021 | 56.05 | 56.47 | 55.57 | 56.41 | 915,965 | +0.39(+0.70%) |
Aug 06, 2021 | 55.54 | 56.11 | 55.49 | 56.02 | 1,013,350 | +0.57(+1.03%) |
Aug 05, 2021 | 55.82 | 56.14 | 54.97 | 55.45 | 1,272,265 | +0.12(+0.22%) |
Aug 04, 2021 | 55.82 | 56.39 | 54.66 | 55.32 | 1,414,229 | -0.47(-0.84%) |
Aug 03, 2021 | 53.13 | 55.92 | 52.78 | 55.79 | 1,406,440 | +2.06(+3.84%) |
Aug 02, 2021 | 54.27 | 54.81 | 53.67 | 53.73 | 1,310,657 | -0.42(-0.78%) |
Jul 30, 2021 | 53.71 | 54.33 | 53.51 | 54.15 | 1,348,081 | +0.59(+1.10%) |
Jul 29, 2021 | 53.44 | 53.83 | 53.09 | 53.56 | 824,071 | +0.44(+0.83%) |
Jul 28, 2021 | 53.01 | 53.32 | 52.62 | 53.12 | 793,694 | +0.09(+0.16%) |
Jul 27, 2021 | 52.59 | 53.07 | 52.07 | 53.03 | 858,537 | +0.09(+0.16%) |
Jul 26, 2021 | 52.49 | 52.98 | 52.33 | 52.95 | 703,023 | +0.52(+1.00%) |
Jul 23, 2021 | 52.30 | 52.59 | 51.40 | 52.42 | 938,966 | +0.38(+0.73%) |
Jul 22, 2021 | 52.03 | 52.13 | 51.44 | 52.04 | 917,386 | +0.00(+0.00%) |
Jul 21, 2021 | 52.43 | 52.63 | 51.92 | 52.04 | 1,146,344 | +0.05(+0.09%) |
Jul 20, 2021 | 52.63 | 53.23 | 51.98 | 51.99 | 1,408,955 | -0.52(-0.98%) |
Jul 19, 2021 | 52.95 | 53.12 | 52.14 | 52.51 | 1,021,082 | -0.92(-1.71%) |
Jul 16, 2021 | 54.59 | 54.59 | 53.39 | 53.42 | 537,533 | -1.07(-1.96%) |
Jul 15, 2021 | 54.45 | 54.90 | 54.24 | 54.49 | 725,846 | -0.10(-0.17%) |
Jul 14, 2021 | 54.15 | 54.71 | 53.99 | 54.59 | 944,536 | +0.36(+0.67%) |
Jul 13, 2021 | 55.36 | 55.41 | 54.06 | 54.23 | 1,620,301 | -1.11(-2.00%) |
Jul 12, 2021 | 55.34 | 55.49 | 54.99 | 55.33 | 1,168,921 | -0.39(-0.70%) |
Jul 09, 2021 | 56.23 | 56.37 | 55.46 | 55.72 | 724,281 | +0.11(+0.19%) |
Jul 08, 2021 | 55.49 | 55.93 | 54.85 | 55.62 | 1,033,838 | -0.25(-0.44%) |
Jul 07, 2021 | 55.23 | 56.09 | 55.21 | 55.87 | 1,738,539 | +0.31(+0.55%) |
Jul 06, 2021 | 56.67 | 56.89 | 55.20 | 55.56 | 1,368,193 | -1.03(-1.82%) |
Jul 02, 2021 | 56.49 | 56.86 | 55.96 | 56.59 | 833,998 | +0.16(+0.29%) |