Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.00 | 55.15 | 55.00 | 55.04 | 3,718,752 | +0.04(+0.07%) |
Sep 29, 2021 | 55.00 | 55.06 | 54.90 | 55.00 | 4,632,949 | +0.00(+0.00%) |
Sep 28, 2021 | 55.10 | 55.15 | 54.99 | 55.00 | 2,629,726 | -0.12(-0.22%) |
Sep 27, 2021 | 55.20 | 55.21 | 55.09 | 55.12 | 2,670,770 | -0.10(-0.18%) |
Sep 24, 2021 | 55.15 | 55.24 | 55.15 | 55.22 | 1,662,800 | +0.03(+0.05%) |
Sep 23, 2021 | 55.19 | 55.24 | 55.12 | 55.19 | 1,679,642 | +0.01(+0.02%) |
Sep 22, 2021 | 55.10 | 55.20 | 55.06 | 55.18 | 3,076,486 | +0.05(+0.09%) |
Sep 21, 2021 | 55.20 | 55.21 | 55.06 | 55.13 | 4,948,606 | -0.05(-0.09%) |
Sep 20, 2021 | 55.10 | 55.22 | 55.03 | 55.18 | 3,918,991 | +0.08(+0.15%) |
Sep 17, 2021 | 55.22 | 55.26 | 55.01 | 55.10 | 6,157,706 | -0.15(-0.27%) |
Sep 16, 2021 | 55.35 | 55.35 | 55.21 | 55.25 | 2,422,517 | -0.06(-0.11%) |
Sep 15, 2021 | 55.22 | 55.33 | 55.18 | 55.31 | 3,231,315 | +0.07(+0.13%) |
Sep 14, 2021 | 55.15 | 55.31 | 55.09 | 55.24 | 3,962,153 | +0.03(+0.05%) |
Sep 13, 2021 | 55.22 | 55.24 | 55.19 | 55.21 | 1,849,135 | +0.00(+0.00%) |
Sep 10, 2021 | 55.19 | 55.25 | 55.19 | 55.21 | 1,364,872 | -0.01(-0.02%) |
Sep 09, 2021 | 55.19 | 55.24 | 55.19 | 55.22 | 3,565,641 | +0.05(+0.09%) |
Sep 08, 2021 | 55.16 | 55.22 | 55.16 | 55.17 | 1,839,733 | -0.03(-0.05%) |
Sep 07, 2021 | 55.16 | 55.27 | 55.13 | 55.20 | 2,696,525 | -0.01(-0.02%) |
Sep 03, 2021 | 55.15 | 55.24 | 55.11 | 55.21 | 1,946,910 | +0.03(+0.05%) |
Sep 02, 2021 | 55.10 | 55.20 | 55.06 | 55.18 | 3,858,197 | +0.13(+0.24%) |
Sep 01, 2021 | 55.08 | 55.17 | 55.05 | 55.05 | 2,464,304 | +0.00(+0.00%) |
Aug 31, 2021 | 55.06 | 55.10 | 54.96 | 55.05 | 2,189,025 | -0.03(-0.05%) |
Aug 30, 2021 | 55.05 | 55.10 | 55.00 | 55.08 | 2,029,063 | +0.03(+0.05%) |
Aug 27, 2021 | 55.03 | 55.05 | 54.95 | 55.05 | 2,928,490 | +0.04(+0.07%) |
Aug 26, 2021 | 55.03 | 55.09 | 54.99 | 55.01 | 3,269,822 | -0.03(-0.05%) |
Aug 25, 2021 | 55.09 | 55.14 | 55.00 | 55.04 | 2,079,042 | -0.02(-0.04%) |
Aug 24, 2021 | 55.02 | 55.15 | 55.01 | 55.06 | 2,472,186 | +0.01(+0.02%) |
Aug 23, 2021 | 55.05 | 55.10 | 55.03 | 55.05 | 1,366,893 | +0.01(+0.02%) |
Aug 20, 2021 | 54.98 | 55.05 | 54.90 | 55.04 | 2,674,097 | +0.01(+0.02%) |
Aug 19, 2021 | 54.81 | 55.03 | 54.80 | 55.03 | 3,631,644 | +0.18(+0.33%) |
Aug 18, 2021 | 54.85 | 54.94 | 54.85 | 54.85 | 2,415,891 | -0.06(-0.11%) |
Aug 17, 2021 | 54.75 | 54.92 | 54.65 | 54.91 | 2,331,874 | +0.15(+0.27%) |
Aug 16, 2021 | 54.75 | 54.80 | 54.72 | 54.76 | 2,464,217 | -0.02(-0.04%) |
Aug 13, 2021 | 54.73 | 54.85 | 54.73 | 54.78 | 1,118,582 | -0.02(-0.04%) |
Aug 12, 2021 | 54.84 | 54.93 | 54.78 | 54.80 | 1,303,478 | -0.04(-0.07%) |
Aug 11, 2021 | 54.80 | 54.93 | 54.77 | 54.84 | 2,797,566 | +0.00(+0.00%) |
Aug 10, 2021 | 54.92 | 54.92 | 54.76 | 54.84 | 2,063,188 | +0.04(+0.07%) |
Aug 09, 2021 | 54.72 | 54.87 | 54.71 | 54.80 | 2,338,095 | +0.10(+0.18%) |
Aug 06, 2021 | 54.85 | 54.93 | 54.68 | 54.70 | 1,919,107 | -0.20(-0.36%) |
Aug 05, 2021 | 54.60 | 54.94 | 54.52 | 54.90 | 2,993,426 | +0.38(+0.70%) |
Aug 04, 2021 | 54.71 | 54.82 | 53.83 | 54.52 | 8,716,501 | -0.24(-0.44%) |
Aug 03, 2021 | 55.04 | 55.04 | 54.75 | 54.76 | 3,918,729 | -0.22(-0.40%) |
Aug 02, 2021 | 54.93 | 55.08 | 54.93 | 54.98 | 2,707,476 | +0.08(+0.15%) |
Jul 30, 2021 | 54.96 | 55.02 | 54.85 | 54.90 | 2,345,883 | -0.04(-0.07%) |
Jul 29, 2021 | 55.02 | 55.04 | 54.86 | 54.94 | 4,654,076 | -0.06(-0.11%) |
Jul 28, 2021 | 55.06 | 55.09 | 54.98 | 55.00 | 2,053,754 | -0.05(-0.09%) |
Jul 27, 2021 | 55.10 | 55.15 | 54.98 | 55.05 | 4,947,325 | -0.09(-0.16%) |
Jul 26, 2021 | 55.12 | 55.19 | 55.06 | 55.14 | 2,870,087 | -0.01(-0.02%) |
Jul 23, 2021 | 55.10 | 55.16 | 55.02 | 55.15 | 3,787,623 | +0.11(+0.20%) |
Jul 22, 2021 | 55.01 | 55.13 | 55.01 | 55.04 | 3,058,480 | +0.03(+0.05%) |
Jul 21, 2021 | 55.05 | 55.13 | 54.99 | 55.01 | 5,492,609 | -0.04(-0.07%) |
Jul 20, 2021 | 54.95 | 55.12 | 54.94 | 55.05 | 4,057,214 | +0.13(+0.24%) |
Jul 19, 2021 | 55.09 | 55.12 | 54.89 | 54.92 | 6,370,333 | -0.08(-0.15%) |
Jul 16, 2021 | 54.84 | 55.05 | 54.84 | 55.00 | 3,583,366 | +0.14(+0.26%) |
Jul 15, 2021 | 54.79 | 54.94 | 54.80 | 54.86 | 4,879,558 | -0.04(-0.07%) |
Jul 14, 2021 | 54.66 | 54.95 | 54.63 | 54.90 | 4,579,589 | +0.28(+0.51%) |
Jul 13, 2021 | 54.67 | 54.68 | 54.56 | 54.62 | 2,049,101 | -0.05(-0.09%) |
Jul 12, 2021 | 54.54 | 54.77 | 54.51 | 54.67 | 2,897,456 | +0.12(+0.22%) |
Jul 09, 2021 | 54.52 | 54.61 | 54.46 | 54.55 | 4,662,956 | +0.00(+0.00%) |
Jul 08, 2021 | 54.46 | 54.75 | 54.46 | 54.55 | 5,077,199 | -0.09(-0.16%) |
Jul 07, 2021 | 54.63 | 54.93 | 54.62 | 54.64 | 3,573,622 | -0.06(-0.11%) |
Jul 06, 2021 | 54.75 | 54.83 | 54.65 | 54.70 | 4,100,802 | +0.02(+0.04%) |
Jul 02, 2021 | 54.59 | 54.70 | 54.58 | 54.68 | 2,325,035 | +0.12(+0.22%) |