Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.74 | 58.29 | 56.63 | 56.64 | 3,333,115 | -0.32(-0.56%) |
Sep 29, 2021 | 57.19 | 57.39 | 56.57 | 56.97 | 3,024,691 | -0.44(-0.76%) |
Sep 28, 2021 | 57.16 | 57.69 | 57.05 | 57.40 | 3,846,855 | +0.20(+0.36%) |
Sep 27, 2021 | 56.55 | 57.37 | 56.55 | 57.20 | 3,940,229 | +0.53(+0.93%) |
Sep 24, 2021 | 55.47 | 56.92 | 55.46 | 56.67 | 5,202,110 | +1.66(+3.01%) |
Sep 23, 2021 | 53.47 | 55.11 | 53.46 | 55.02 | 6,320,196 | +1.97(+3.71%) |
Sep 22, 2021 | 53.17 | 53.92 | 52.78 | 53.05 | 5,110,073 | +0.26(+0.50%) |
Sep 21, 2021 | 52.54 | 53.51 | 52.44 | 52.78 | 3,718,321 | +0.58(+1.10%) |
Sep 20, 2021 | 52.28 | 52.67 | 51.21 | 52.21 | 3,659,880 | -1.26(-2.35%) |
Sep 17, 2021 | 54.13 | 54.49 | 53.47 | 53.47 | 4,923,190 | -0.81(-1.49%) |
Sep 16, 2021 | 55.26 | 55.42 | 53.78 | 54.28 | 4,715,336 | -1.87(-3.33%) |
Sep 15, 2021 | 56.63 | 57.39 | 55.57 | 56.15 | 4,429,151 | -3.53(-5.91%) |
Sep 14, 2021 | 60.20 | 60.23 | 59.45 | 59.68 | 1,197,282 | -0.70(-1.16%) |
Sep 13, 2021 | 59.66 | 60.43 | 59.40 | 60.38 | 1,521,790 | +0.61(+1.03%) |
Sep 10, 2021 | 60.46 | 60.89 | 59.72 | 59.76 | 2,246,080 | -0.16(-0.26%) |
Sep 09, 2021 | 59.65 | 60.49 | 59.65 | 59.92 | 2,345,367 | -0.11(-0.18%) |
Sep 08, 2021 | 60.53 | 60.79 | 58.92 | 60.03 | 2,561,514 | -0.87(-1.42%) |
Sep 07, 2021 | 61.34 | 61.85 | 60.71 | 60.89 | 2,104,021 | -0.03(-0.05%) |
Sep 03, 2021 | 61.21 | 61.74 | 60.79 | 60.92 | 1,420,174 | +0.07(+0.11%) |
Sep 02, 2021 | 60.71 | 61.19 | 60.56 | 60.86 | 1,654,511 | +0.34(+0.56%) |
Sep 01, 2021 | 60.19 | 61.20 | 60.19 | 60.51 | 2,207,601 | +0.51(+0.84%) |
Aug 31, 2021 | 59.63 | 60.51 | 59.49 | 60.01 | 4,116,984 | +0.98(+1.67%) |
Aug 30, 2021 | 58.93 | 59.38 | 58.66 | 59.02 | 2,291,897 | +0.19(+0.31%) |
Aug 27, 2021 | 58.56 | 58.96 | 58.19 | 58.84 | 1,316,520 | +0.06(+0.10%) |
Aug 26, 2021 | 59.65 | 60.00 | 58.64 | 58.78 | 2,357,406 | -0.84(-1.41%) |
Aug 25, 2021 | 59.18 | 59.85 | 58.95 | 59.62 | 1,965,957 | +0.15(+0.25%) |
Aug 24, 2021 | 58.92 | 59.76 | 58.88 | 59.47 | 3,045,540 | +0.93(+1.58%) |
Aug 23, 2021 | 58.04 | 58.76 | 57.85 | 58.55 | 2,378,534 | +0.98(+1.71%) |
Aug 20, 2021 | 57.23 | 57.70 | 57.09 | 57.56 | 1,585,495 | +0.20(+0.36%) |
Aug 19, 2021 | 56.99 | 57.73 | 56.76 | 57.36 | 2,047,763 | -0.17(-0.29%) |
Aug 18, 2021 | 58.88 | 59.25 | 57.43 | 57.52 | 2,894,089 | -1.12(-1.91%) |
Aug 17, 2021 | 58.37 | 58.66 | 57.34 | 58.64 | 3,734,766 | -0.48(-0.81%) |
Aug 16, 2021 | 59.68 | 59.88 | 58.97 | 59.12 | 1,459,991 | -0.75(-1.25%) |
Aug 13, 2021 | 59.27 | 60.09 | 59.27 | 59.87 | 1,830,335 | +0.38(+0.64%) |
Aug 12, 2021 | 59.09 | 59.54 | 58.67 | 59.49 | 995,793 | -0.13(-0.21%) |
Aug 11, 2021 | 59.44 | 59.85 | 59.26 | 59.62 | 1,612,397 | +0.18(+0.29%) |
Aug 10, 2021 | 59.84 | 59.91 | 59.02 | 59.44 | 2,976,495 | -0.24(-0.41%) |
Aug 09, 2021 | 60.08 | 60.27 | 59.50 | 59.68 | 1,451,150 | -0.38(-0.63%) |
Aug 06, 2021 | 60.05 | 60.42 | 59.88 | 60.06 | 1,614,678 | +0.20(+0.34%) |
Aug 05, 2021 | 60.79 | 60.79 | 59.67 | 59.86 | 1,932,217 | -0.91(-1.50%) |
Aug 04, 2021 | 60.08 | 60.86 | 59.84 | 60.77 | 2,635,835 | +1.00(+1.68%) |
Aug 03, 2021 | 60.53 | 60.53 | 59.18 | 59.77 | 3,800,904 | -0.43(-0.71%) |
Aug 02, 2021 | 60.72 | 61.03 | 59.27 | 60.20 | 3,918,498 | -0.30(-0.50%) |
Jul 30, 2021 | 60.00 | 60.92 | 60.00 | 60.50 | 2,369,455 | -0.20(-0.34%) |
Jul 29, 2021 | 59.63 | 60.96 | 58.91 | 60.71 | 3,158,419 | +0.03(+0.05%) |
Jul 28, 2021 | 60.74 | 61.72 | 60.32 | 60.68 | 3,262,902 | +1.09(+1.83%) |
Jul 27, 2021 | 59.63 | 60.01 | 58.22 | 59.59 | 5,795,149 | -3.15(-5.02%) |
Jul 26, 2021 | 63.66 | 64.12 | 62.53 | 62.74 | 2,609,250 | -1.62(-2.52%) |
Jul 23, 2021 | 63.58 | 64.46 | 63.36 | 64.36 | 1,530,583 | +0.42(+0.65%) |
Jul 22, 2021 | 63.56 | 64.29 | 63.38 | 63.94 | 1,177,881 | +0.53(+0.83%) |
Jul 21, 2021 | 63.07 | 63.89 | 62.79 | 63.42 | 1,207,859 | +0.53(+0.85%) |
Jul 20, 2021 | 62.35 | 63.09 | 62.06 | 62.88 | 1,672,016 | +0.84(+1.35%) |
Jul 19, 2021 | 62.37 | 62.74 | 61.56 | 62.05 | 1,538,854 | -0.89(-1.42%) |
Jul 16, 2021 | 63.92 | 64.17 | 62.91 | 62.94 | 1,272,119 | -0.58(-0.92%) |
Jul 15, 2021 | 63.19 | 63.80 | 63.02 | 63.53 | 1,095,811 | +0.32(+0.51%) |
Jul 14, 2021 | 63.72 | 64.01 | 62.97 | 63.21 | 1,776,313 | -0.36(-0.57%) |
Jul 13, 2021 | 63.95 | 64.25 | 63.55 | 63.57 | 1,271,682 | -0.19(-0.31%) |
Jul 12, 2021 | 63.55 | 63.99 | 63.43 | 63.76 | 1,333,992 | +0.18(+0.28%) |
Jul 09, 2021 | 64.04 | 64.06 | 63.53 | 63.58 | 1,880,963 | -0.03(-0.05%) |
Jul 08, 2021 | 63.78 | 64.20 | 63.35 | 63.61 | 1,797,867 | -1.17(-1.80%) |
Jul 07, 2021 | 64.41 | 65.09 | 64.21 | 64.78 | 1,626,110 | +0.01(+0.01%) |
Jul 06, 2021 | 64.19 | 64.81 | 63.89 | 64.77 | 1,583,807 | +0.28(+0.44%) |
Jul 02, 2021 | 64.30 | 64.71 | 64.16 | 64.49 | 1,344,733 | +0.27(+0.42%) |