Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.52 | 55.84 | 55.08 | 55.12 | 399,777 | -0.25(-0.44%) |
Sep 29, 2021 | 55.81 | 56.01 | 55.28 | 55.36 | 244,339 | -0.21(-0.37%) |
Sep 28, 2021 | 56.56 | 56.56 | 55.45 | 55.57 | 459,145 | -1.54(-2.70%) |
Sep 27, 2021 | 57.07 | 57.19 | 56.68 | 57.11 | 284,224 | -0.21(-0.36%) |
Sep 24, 2021 | 57.13 | 57.43 | 56.95 | 57.32 | 146,502 | -0.08(-0.14%) |
Sep 23, 2021 | 57.01 | 57.51 | 56.96 | 57.39 | 187,465 | +0.59(+1.04%) |
Sep 22, 2021 | 56.41 | 57.01 | 56.26 | 56.80 | 307,624 | +0.57(+1.01%) |
Sep 21, 2021 | 56.48 | 56.62 | 56.03 | 56.24 | 282,358 | +0.09(+0.16%) |
Sep 20, 2021 | 56.28 | 56.61 | 55.36 | 56.15 | 763,755 | -1.26(-2.19%) |
Sep 17, 2021 | 57.93 | 57.93 | 57.15 | 57.40 | 178,110 | -0.44(-0.77%) |
Sep 16, 2021 | 57.69 | 57.94 | 57.34 | 57.85 | 114,425 | +0.07(+0.12%) |
Sep 15, 2021 | 57.30 | 57.80 | 57.06 | 57.78 | 176,852 | +0.43(+0.75%) |
Sep 14, 2021 | 57.79 | 57.80 | 57.18 | 57.35 | 183,360 | -0.24(-0.41%) |
Sep 13, 2021 | 57.80 | 57.95 | 57.24 | 57.58 | 250,795 | -0.04(-0.07%) |
Sep 10, 2021 | 58.41 | 58.48 | 57.55 | 57.62 | 168,309 | -0.49(-0.84%) |
Sep 09, 2021 | 58.13 | 58.48 | 58.04 | 58.11 | 223,147 | -0.13(-0.22%) |
Sep 08, 2021 | 58.54 | 58.57 | 57.94 | 58.24 | 178,699 | -0.33(-0.57%) |
Sep 07, 2021 | 58.58 | 58.67 | 58.44 | 58.57 | 202,406 | +0.07(+0.12%) |
Sep 03, 2021 | 58.36 | 58.58 | 58.27 | 58.50 | 180,537 | +0.16(+0.27%) |
Sep 02, 2021 | 58.56 | 58.63 | 58.23 | 58.35 | 208,732 | +0.02(+0.03%) |
Sep 01, 2021 | 58.34 | 58.58 | 58.28 | 58.33 | 331,980 | +0.17(+0.29%) |
Aug 31, 2021 | 58.23 | 58.23 | 57.88 | 58.16 | 230,883 | -0.01(-0.02%) |
Aug 30, 2021 | 57.79 | 58.22 | 57.76 | 58.17 | 232,847 | +0.60(+1.04%) |
Aug 27, 2021 | 56.98 | 57.67 | 56.98 | 57.57 | 182,099 | +0.60(+1.05%) |
Aug 26, 2021 | 57.27 | 57.36 | 56.90 | 56.98 | 163,095 | -0.31(-0.55%) |
Aug 25, 2021 | 57.29 | 57.36 | 57.16 | 57.29 | 130,166 | +0.13(+0.22%) |
Aug 24, 2021 | 57.02 | 57.26 | 56.98 | 57.16 | 155,532 | +0.31(+0.55%) |
Aug 23, 2021 | 56.32 | 56.98 | 56.27 | 56.85 | 277,496 | +0.78(+1.40%) |
Aug 20, 2021 | 55.39 | 56.06 | 55.39 | 56.06 | 244,554 | +0.64(+1.15%) |
Aug 19, 2021 | 55.08 | 55.66 | 54.86 | 55.43 | 285,392 | +0.11(+0.19%) |
Aug 18, 2021 | 55.84 | 56.01 | 55.32 | 55.32 | 171,881 | -0.51(-0.91%) |
Aug 17, 2021 | 56.04 | 56.06 | 55.40 | 55.83 | 249,982 | -0.46(-0.82%) |
Aug 16, 2021 | 56.24 | 56.32 | 55.64 | 56.29 | 227,885 | -0.10(-0.17%) |
Aug 13, 2021 | 56.29 | 56.53 | 56.29 | 56.39 | 119,688 | +0.01(+0.02%) |
Aug 12, 2021 | 56.18 | 56.43 | 55.95 | 56.38 | 157,358 | +0.16(+0.28%) |
Aug 11, 2021 | 56.37 | 56.55 | 55.94 | 56.22 | 177,378 | -0.05(-0.09%) |
Aug 10, 2021 | 56.73 | 56.75 | 56.16 | 56.27 | 147,146 | -0.33(-0.59%) |
Aug 09, 2021 | 56.58 | 56.70 | 56.35 | 56.60 | 175,380 | +0.14(+0.24%) |
Aug 06, 2021 | 56.62 | 56.70 | 56.32 | 56.47 | 149,673 | -0.16(-0.28%) |
Aug 05, 2021 | 56.45 | 56.71 | 56.33 | 56.62 | 159,960 | +0.30(+0.54%) |
Aug 04, 2021 | 56.15 | 56.41 | 56.09 | 56.32 | 116,714 | +0.16(+0.28%) |
Aug 03, 2021 | 56.08 | 56.17 | 55.48 | 56.16 | 135,348 | +0.23(+0.40%) |
Aug 02, 2021 | 56.21 | 56.24 | 55.85 | 55.94 | 227,278 | +0.01(+0.02%) |
Jul 30, 2021 | 55.75 | 56.09 | 55.63 | 55.93 | 141,653 | -0.37(-0.66%) |
Jul 29, 2021 | 56.08 | 56.52 | 56.08 | 56.30 | 152,972 | +0.11(+0.19%) |
Jul 28, 2021 | 55.89 | 56.35 | 55.85 | 56.19 | 166,721 | +0.43(+0.77%) |
Jul 27, 2021 | 56.51 | 56.51 | 55.20 | 55.76 | 277,333 | -0.73(-1.30%) |
Jul 26, 2021 | 56.46 | 56.54 | 56.28 | 56.50 | 237,995 | +0.07(+0.12%) |
Jul 23, 2021 | 56.18 | 56.52 | 55.93 | 56.43 | 557,539 | +0.57(+1.02%) |
Jul 22, 2021 | 55.78 | 55.94 | 55.59 | 55.86 | 147,288 | +0.26(+0.48%) |
Jul 21, 2021 | 55.08 | 55.65 | 55.03 | 55.59 | 422,273 | +0.36(+0.66%) |
Jul 20, 2021 | 54.61 | 55.48 | 54.37 | 55.23 | 207,848 | +0.93(+1.71%) |
Jul 19, 2021 | 53.99 | 54.47 | 53.94 | 54.30 | 440,521 | -0.57(-1.04%) |
Jul 16, 2021 | 55.53 | 55.67 | 54.81 | 54.87 | 621,676 | -0.54(-0.97%) |
Jul 15, 2021 | 55.79 | 55.79 | 54.98 | 55.41 | 314,263 | -0.39(-0.70%) |
Jul 14, 2021 | 56.28 | 56.38 | 55.71 | 55.80 | 208,611 | -0.10(-0.18%) |
Jul 13, 2021 | 56.08 | 56.39 | 55.83 | 55.90 | 274,850 | -0.20(-0.35%) |
Jul 12, 2021 | 56.02 | 56.15 | 55.83 | 56.09 | 155,255 | +0.17(+0.30%) |
Jul 09, 2021 | 55.43 | 55.99 | 55.40 | 55.93 | 129,260 | +0.53(+0.95%) |
Jul 08, 2021 | 55.12 | 55.61 | 54.74 | 55.40 | 285,500 | -0.45(-0.81%) |
Jul 07, 2021 | 56.17 | 56.18 | 55.55 | 55.85 | 222,601 | +0.01(+0.02%) |
Jul 06, 2021 | 55.88 | 55.95 | 55.35 | 55.84 | 314,086 | +0.12(+0.21%) |
Jul 02, 2021 | 55.60 | 55.78 | 55.35 | 55.72 | 188,949 | +0.52(+0.94%) |