Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.66 | 57.75 | 56.69 | 56.71 | 3,000,402 | -0.73(-1.27%) |
Sep 29, 2021 | 57.33 | 57.70 | 57.20 | 57.43 | 2,077,268 | +0.20(+0.35%) |
Sep 28, 2021 | 57.61 | 58.22 | 57.18 | 57.23 | 2,917,572 | -0.18(-0.31%) |
Sep 27, 2021 | 56.88 | 57.78 | 56.73 | 57.41 | 2,691,065 | +0.94(+1.67%) |
Sep 24, 2021 | 56.69 | 57.23 | 56.41 | 56.47 | 2,512,693 | -0.49(-0.86%) |
Sep 23, 2021 | 56.02 | 57.30 | 55.83 | 56.96 | 1,902,579 | +1.22(+2.19%) |
Sep 22, 2021 | 57.30 | 57.51 | 55.37 | 55.74 | 4,246,188 | -0.97(-1.72%) |
Sep 21, 2021 | 57.42 | 57.47 | 56.33 | 56.71 | 2,753,374 | -0.47(-0.83%) |
Sep 20, 2021 | 57.78 | 58.25 | 56.46 | 57.19 | 4,060,102 | -1.77(-3.00%) |
Sep 17, 2021 | 59.18 | 59.29 | 58.62 | 58.95 | 6,607,904 | -0.58(-0.97%) |
Sep 16, 2021 | 59.06 | 59.78 | 58.66 | 59.53 | 3,311,798 | +0.45(+0.77%) |
Sep 15, 2021 | 57.18 | 59.15 | 56.94 | 59.08 | 3,380,371 | +2.02(+3.54%) |
Sep 14, 2021 | 58.03 | 58.26 | 57.01 | 57.05 | 2,491,967 | -0.73(-1.26%) |
Sep 13, 2021 | 57.12 | 57.91 | 57.05 | 57.78 | 3,479,852 | +1.19(+2.10%) |
Sep 10, 2021 | 56.55 | 57.01 | 56.32 | 56.59 | 2,164,396 | +0.22(+0.39%) |
Sep 09, 2021 | 56.37 | 57.26 | 56.28 | 56.37 | 2,225,817 | -0.20(-0.35%) |
Sep 08, 2021 | 55.93 | 56.67 | 55.22 | 56.57 | 2,773,860 | +0.49(+0.88%) |
Sep 07, 2021 | 56.66 | 56.90 | 55.95 | 56.08 | 2,525,307 | -0.80(-1.41%) |
Sep 03, 2021 | 56.91 | 57.03 | 56.40 | 56.88 | 1,228,484 | -0.03(-0.05%) |
Sep 02, 2021 | 56.40 | 57.16 | 56.37 | 56.91 | 2,145,947 | +0.54(+0.96%) |
Sep 01, 2021 | 56.89 | 56.89 | 55.71 | 56.37 | 1,634,038 | -0.32(-0.57%) |
Aug 31, 2021 | 56.86 | 56.88 | 56.37 | 56.70 | 3,057,364 | -0.07(-0.12%) |
Aug 30, 2021 | 57.21 | 57.31 | 56.74 | 56.76 | 1,340,680 | -0.47(-0.83%) |
Aug 27, 2021 | 56.45 | 57.30 | 56.37 | 57.23 | 1,527,383 | +0.78(+1.39%) |
Aug 26, 2021 | 56.95 | 56.96 | 56.28 | 56.45 | 1,817,378 | -0.53(-0.93%) |
Aug 25, 2021 | 56.32 | 57.15 | 56.07 | 56.98 | 1,461,958 | +0.65(+1.16%) |
Aug 24, 2021 | 56.05 | 56.66 | 55.83 | 56.33 | 2,087,728 | +0.28(+0.51%) |
Aug 23, 2021 | 55.91 | 56.46 | 55.45 | 56.04 | 2,125,637 | +0.35(+0.63%) |
Aug 20, 2021 | 55.92 | 56.10 | 55.28 | 55.69 | 4,804,258 | -0.36(-0.64%) |
Aug 19, 2021 | 57.13 | 57.39 | 55.85 | 56.05 | 2,375,373 | -1.49(-2.59%) |
Aug 18, 2021 | 57.75 | 58.30 | 57.52 | 57.55 | 1,698,065 | -0.54(-0.93%) |
Aug 17, 2021 | 58.69 | 59.12 | 57.84 | 58.09 | 2,076,174 | -0.79(-1.35%) |
Aug 16, 2021 | 58.45 | 58.97 | 58.16 | 58.88 | 2,937,748 | +0.26(+0.45%) |
Aug 13, 2021 | 58.30 | 58.64 | 58.04 | 58.62 | 2,704,971 | +0.54(+0.94%) |
Aug 12, 2021 | 57.77 | 58.16 | 57.44 | 58.07 | 1,664,030 | +0.30(+0.52%) |
Aug 11, 2021 | 57.90 | 58.14 | 57.54 | 57.77 | 2,004,298 | +0.08(+0.15%) |
Aug 10, 2021 | 56.92 | 57.71 | 56.83 | 57.69 | 2,903,127 | +0.80(+1.40%) |
Aug 09, 2021 | 56.62 | 57.10 | 56.24 | 56.89 | 2,752,365 | +0.25(+0.45%) |
Aug 06, 2021 | 55.60 | 56.77 | 55.60 | 56.63 | 3,310,763 | +1.40(+2.53%) |
Aug 05, 2021 | 55.55 | 55.55 | 55.16 | 55.23 | 2,481,431 | +0.05(+0.08%) |
Aug 04, 2021 | 55.96 | 55.96 | 54.96 | 55.19 | 2,376,911 | -0.98(-1.74%) |
Aug 03, 2021 | 55.78 | 56.28 | 54.97 | 56.16 | 1,576,909 | +0.40(+0.72%) |
Aug 02, 2021 | 56.30 | 57.02 | 55.73 | 55.76 | 2,291,357 | -0.34(-0.60%) |
Jul 30, 2021 | 56.15 | 56.87 | 56.01 | 56.10 | 3,845,159 | +0.11(+0.20%) |
Jul 29, 2021 | 55.70 | 56.12 | 55.38 | 55.99 | 2,153,844 | +0.90(+1.64%) |
Jul 28, 2021 | 55.14 | 55.44 | 54.14 | 55.08 | 3,417,448 | -0.20(-0.36%) |
Jul 27, 2021 | 55.47 | 56.20 | 54.04 | 55.28 | 4,251,682 | +0.39(+0.70%) |
Jul 26, 2021 | 54.69 | 55.28 | 54.69 | 54.90 | 3,428,621 | +0.40(+0.74%) |
Jul 23, 2021 | 54.08 | 54.62 | 53.82 | 54.49 | 2,019,555 | +0.56(+1.05%) |
Jul 22, 2021 | 54.45 | 54.48 | 53.51 | 53.93 | 2,409,648 | -0.65(-1.19%) |
Jul 21, 2021 | 54.74 | 55.20 | 54.41 | 54.58 | 3,261,011 | +0.07(+0.12%) |
Jul 20, 2021 | 54.03 | 55.14 | 53.80 | 54.51 | 2,471,213 | +0.54(+1.01%) |
Jul 19, 2021 | 54.01 | 54.49 | 53.46 | 53.97 | 2,760,690 | -0.71(-1.31%) |
Jul 16, 2021 | 55.65 | 55.77 | 54.49 | 54.68 | 1,904,099 | -0.76(-1.37%) |
Jul 15, 2021 | 55.02 | 55.55 | 54.97 | 55.44 | 1,526,096 | +0.23(+0.41%) |
Jul 14, 2021 | 55.49 | 56.09 | 55.10 | 55.22 | 1,621,059 | -0.43(-0.78%) |
Jul 13, 2021 | 56.27 | 56.55 | 55.50 | 55.65 | 1,939,379 | -0.71(-1.27%) |
Jul 12, 2021 | 56.83 | 56.90 | 56.12 | 56.36 | 2,181,555 | -0.30(-0.53%) |
Jul 09, 2021 | 56.27 | 56.81 | 56.13 | 56.66 | 2,539,703 | +1.12(+2.01%) |
Jul 08, 2021 | 55.63 | 55.91 | 55.15 | 55.54 | 2,217,924 | -0.72(-1.29%) |
Jul 07, 2021 | 55.52 | 56.36 | 55.37 | 56.27 | 2,123,434 | +0.42(+0.76%) |
Jul 06, 2021 | 56.68 | 56.78 | 55.56 | 55.84 | 2,174,755 | -1.11(-1.95%) |
Jul 02, 2021 | 57.10 | 57.21 | 56.59 | 56.95 | 1,745,778 | -0.08(-0.13%) |