Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.93 | 56.20 | 54.99 | 54.97 | 4,423,351 | -0.87(-1.56%) |
Sep 29, 2021 | 54.34 | 56.28 | 54.34 | 55.84 | 5,040,828 | +1.32(+2.43%) |
Sep 28, 2021 | 54.96 | 55.09 | 54.07 | 54.52 | 3,558,609 | -0.29(-0.54%) |
Sep 27, 2021 | 55.66 | 55.96 | 54.70 | 54.81 | 4,373,574 | -0.82(-1.47%) |
Sep 24, 2021 | 55.43 | 55.80 | 55.34 | 55.63 | 3,432,782 | +0.24(+0.43%) |
Sep 23, 2021 | 55.30 | 55.72 | 54.81 | 55.39 | 5,484,531 | +0.33(+0.60%) |
Sep 22, 2021 | 54.94 | 55.79 | 53.94 | 55.06 | 6,159,737 | +1.76(+3.29%) |
Sep 21, 2021 | 53.43 | 53.74 | 52.81 | 53.31 | 7,945,967 | -0.68(-1.26%) |
Sep 20, 2021 | 53.96 | 54.41 | 53.74 | 53.99 | 3,964,651 | -0.16(-0.29%) |
Sep 17, 2021 | 53.77 | 54.39 | 53.57 | 54.14 | 7,346,196 | +0.18(+0.34%) |
Sep 16, 2021 | 53.99 | 54.46 | 53.53 | 53.96 | 2,756,864 | +0.00(+0.00%) |
Sep 15, 2021 | 53.96 | 54.44 | 53.86 | 53.96 | 2,727,264 | -0.05(-0.09%) |
Sep 14, 2021 | 54.03 | 54.43 | 53.85 | 54.01 | 7,812,625 | +0.13(+0.24%) |
Sep 13, 2021 | 53.44 | 54.03 | 53.13 | 53.88 | 7,445,106 | +0.18(+0.34%) |
Sep 10, 2021 | 53.56 | 54.03 | 53.14 | 53.69 | 3,966,477 | -0.02(-0.03%) |
Sep 09, 2021 | 54.23 | 54.67 | 53.70 | 53.71 | 6,228,624 | -0.85(-1.57%) |
Sep 08, 2021 | 53.30 | 54.90 | 53.23 | 54.57 | 9,989,809 | +2.38(+4.56%) |
Sep 07, 2021 | 52.91 | 53.06 | 52.08 | 52.19 | 4,271,623 | -0.90(-1.70%) |
Sep 03, 2021 | 53.26 | 53.40 | 52.87 | 53.09 | 2,471,278 | -0.14(-0.26%) |
Sep 02, 2021 | 53.03 | 53.65 | 53.03 | 53.22 | 2,807,516 | +0.20(+0.38%) |
Sep 01, 2021 | 53.22 | 53.31 | 52.66 | 53.02 | 2,660,448 | -0.10(-0.19%) |
Aug 31, 2021 | 52.97 | 53.14 | 52.67 | 53.12 | 6,636,533 | +0.21(+0.40%) |
Aug 30, 2021 | 52.91 | 53.30 | 52.77 | 52.91 | 2,835,172 | -0.14(-0.26%) |
Aug 27, 2021 | 52.57 | 53.13 | 52.33 | 53.05 | 3,132,114 | +0.40(+0.75%) |
Aug 26, 2021 | 53.31 | 53.33 | 52.42 | 52.65 | 5,245,509 | -0.79(-1.48%) |
Aug 25, 2021 | 53.51 | 53.66 | 53.28 | 53.44 | 2,763,352 | -0.24(-0.45%) |
Aug 24, 2021 | 54.69 | 54.69 | 53.58 | 53.68 | 3,281,411 | -1.08(-1.98%) |
Aug 23, 2021 | 55.29 | 55.32 | 54.72 | 54.77 | 2,476,731 | -0.64(-1.16%) |
Aug 20, 2021 | 55.44 | 55.91 | 55.04 | 55.41 | 3,429,805 | +0.16(+0.28%) |
Aug 19, 2021 | 54.49 | 55.36 | 54.48 | 55.25 | 2,851,617 | +0.78(+1.43%) |
Aug 18, 2021 | 55.76 | 55.81 | 54.43 | 54.47 | 3,894,083 | -1.45(-2.60%) |
Aug 17, 2021 | 55.31 | 56.06 | 55.14 | 55.93 | 3,134,314 | +0.67(+1.21%) |
Aug 16, 2021 | 55.06 | 55.43 | 54.96 | 55.25 | 2,686,239 | +0.27(+0.48%) |
Aug 13, 2021 | 54.40 | 55.08 | 54.25 | 54.99 | 2,400,911 | +0.82(+1.51%) |
Aug 12, 2021 | 54.19 | 54.53 | 54.11 | 54.17 | 2,228,134 | -0.09(-0.17%) |
Aug 11, 2021 | 53.90 | 54.55 | 53.83 | 54.26 | 2,650,660 | +0.51(+0.96%) |
Aug 10, 2021 | 53.51 | 53.81 | 53.33 | 53.75 | 2,913,545 | +0.13(+0.24%) |
Aug 09, 2021 | 53.34 | 53.67 | 53.23 | 53.62 | 2,132,206 | +0.44(+0.83%) |
Aug 06, 2021 | 52.93 | 53.71 | 52.93 | 53.18 | 3,388,926 | +0.27(+0.50%) |
Aug 05, 2021 | 52.90 | 53.23 | 52.79 | 52.91 | 3,155,499 | -0.05(-0.09%) |
Aug 04, 2021 | 54.49 | 54.49 | 52.92 | 52.96 | 5,094,314 | -1.62(-2.96%) |
Aug 03, 2021 | 54.56 | 55.09 | 54.34 | 54.57 | 2,855,451 | +0.02(+0.03%) |
Aug 02, 2021 | 54.07 | 54.61 | 53.95 | 54.56 | 4,048,815 | +0.47(+0.87%) |
Jul 30, 2021 | 54.31 | 54.54 | 54.01 | 54.09 | 3,619,070 | -0.05(-0.08%) |
Jul 29, 2021 | 54.23 | 54.50 | 53.96 | 54.13 | 2,511,672 | +0.08(+0.15%) |
Jul 28, 2021 | 54.43 | 54.67 | 53.90 | 54.05 | 3,094,770 | -0.67(-1.23%) |
Jul 27, 2021 | 54.55 | 55.17 | 54.34 | 54.72 | 2,543,886 | +0.21(+0.39%) |
Jul 26, 2021 | 54.53 | 54.80 | 54.41 | 54.51 | 2,363,364 | -0.07(-0.13%) |
Jul 23, 2021 | 54.06 | 54.78 | 53.81 | 54.58 | 2,684,047 | +0.55(+1.02%) |
Jul 22, 2021 | 54.01 | 54.25 | 53.69 | 54.03 | 2,104,636 | -0.17(-0.32%) |
Jul 21, 2021 | 55.01 | 55.10 | 54.14 | 54.21 | 4,649,641 | -0.85(-1.55%) |
Jul 20, 2021 | 56.05 | 56.59 | 55.02 | 55.06 | 4,812,554 | -0.74(-1.33%) |
Jul 19, 2021 | 55.34 | 55.90 | 54.70 | 55.81 | 4,767,733 | +0.62(+1.13%) |
Jul 16, 2021 | 55.02 | 55.26 | 54.91 | 55.18 | 3,617,560 | +0.25(+0.45%) |
Jul 15, 2021 | 54.47 | 55.00 | 54.18 | 54.93 | 2,664,789 | +0.47(+0.86%) |
Jul 14, 2021 | 54.08 | 54.60 | 53.79 | 54.46 | 4,006,544 | +0.13(+0.24%) |
Jul 13, 2021 | 54.40 | 54.91 | 54.20 | 54.34 | 3,850,758 | -0.13(-0.24%) |
Jul 12, 2021 | 54.82 | 54.89 | 54.19 | 54.46 | 3,020,837 | -0.40(-0.72%) |
Jul 09, 2021 | 54.80 | 55.22 | 54.68 | 54.86 | 3,305,247 | +0.04(+0.07%) |
Jul 08, 2021 | 55.00 | 55.77 | 54.64 | 54.82 | 2,998,355 | -0.20(-0.37%) |
Jul 07, 2021 | 54.49 | 55.36 | 54.40 | 55.02 | 4,163,484 | +0.50(+0.92%) |
Jul 06, 2021 | 54.78 | 55.02 | 54.31 | 54.52 | 4,579,348 | -0.35(-0.63%) |
Jul 02, 2021 | 55.14 | 55.26 | 54.77 | 54.87 | 3,387,730 | +0.00(+0.00%) |