Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.57 | 51.60 | 50.33 | 50.95 | 5,896,518 | +0.58(+1.15%) |
Sep 29, 2021 | 52.46 | 52.80 | 50.31 | 50.37 | 6,124,365 | -1.58(-3.04%) |
Sep 28, 2021 | 52.75 | 53.16 | 51.05 | 51.95 | 8,639,342 | -1.82(-3.38%) |
Sep 27, 2021 | 53.45 | 53.77 | 52.27 | 53.77 | 5,747,516 | -0.43(-0.79%) |
Sep 24, 2021 | 53.62 | 54.47 | 53.21 | 54.20 | 5,257,538 | +0.18(+0.33%) |
Sep 23, 2021 | 54.05 | 55.09 | 53.88 | 54.02 | 5,471,357 | -0.16(-0.30%) |
Sep 22, 2021 | 51.64 | 54.60 | 51.35 | 54.18 | 8,232,867 | +1.76(+3.36%) |
Sep 21, 2021 | 53.00 | 53.48 | 51.35 | 52.42 | 10,156,967 | -0.09(-0.17%) |
Sep 20, 2021 | 53.75 | 53.99 | 51.56 | 52.51 | 10,206,542 | -2.26(-4.13%) |
Sep 17, 2021 | 54.54 | 55.00 | 54.05 | 54.77 | 8,633,159 | +0.56(+1.03%) |
Sep 16, 2021 | 53.99 | 54.57 | 53.37 | 54.21 | 4,538,100 | -0.02(-0.04%) |
Sep 15, 2021 | 54.51 | 54.51 | 53.15 | 54.23 | 5,204,388 | -0.20(-0.37%) |
Sep 14, 2021 | 55.10 | 55.59 | 54.10 | 54.43 | 5,105,269 | -0.70(-1.27%) |
Sep 13, 2021 | 54.25 | 55.32 | 52.64 | 55.13 | 9,782,001 | +0.89(+1.64%) |
Sep 10, 2021 | 55.50 | 55.99 | 54.24 | 54.24 | 4,550,977 | -0.88(-1.60%) |
Sep 09, 2021 | 54.37 | 55.41 | 53.89 | 55.12 | 6,447,707 | +0.71(+1.30%) |
Sep 08, 2021 | 55.70 | 56.25 | 54.39 | 54.41 | 7,318,929 | -1.33(-2.39%) |
Sep 07, 2021 | 56.70 | 56.94 | 55.02 | 55.74 | 7,114,310 | -0.85(-1.50%) |
Sep 03, 2021 | 56.92 | 56.92 | 55.72 | 56.59 | 4,614,710 | -0.29(-0.51%) |
Sep 02, 2021 | 57.15 | 57.55 | 56.71 | 56.88 | 7,429,772 | -0.11(-0.19%) |
Sep 01, 2021 | 55.52 | 58.16 | 55.52 | 56.99 | 8,891,174 | +1.42(+2.56%) |
Aug 31, 2021 | 56.36 | 56.83 | 55.37 | 55.57 | 12,317,562 | -0.92(-1.63%) |
Aug 30, 2021 | 56.81 | 57.00 | 55.36 | 56.49 | 7,768,760 | -0.73(-1.28%) |
Aug 27, 2021 | 57.05 | 57.45 | 56.65 | 57.22 | 8,341,618 | -0.02(-0.03%) |
Aug 26, 2021 | 56.21 | 57.78 | 56.15 | 57.24 | 9,998,989 | +1.07(+1.90%) |
Aug 25, 2021 | 55.15 | 56.23 | 54.76 | 56.17 | 6,830,362 | +0.99(+1.79%) |
Aug 24, 2021 | 55.22 | 55.36 | 54.45 | 55.18 | 5,196,685 | +0.45(+0.82%) |
Aug 23, 2021 | 53.92 | 54.97 | 53.80 | 54.73 | 6,917,823 | +0.87(+1.62%) |
Aug 20, 2021 | 52.86 | 54.22 | 52.58 | 53.86 | 7,111,844 | +1.26(+2.40%) |
Aug 19, 2021 | 53.55 | 54.23 | 51.95 | 52.60 | 11,085,406 | -1.55(-2.86%) |
Aug 18, 2021 | 56.00 | 56.37 | 54.11 | 54.15 | 9,754,956 | -1.95(-3.48%) |
Aug 17, 2021 | 55.65 | 56.26 | 54.95 | 56.10 | 8,465,960 | -0.21(-0.37%) |
Aug 16, 2021 | 56.10 | 56.63 | 55.03 | 56.31 | 8,917,007 | +0.25(+0.45%) |
Aug 13, 2021 | 56.88 | 57.09 | 55.68 | 56.06 | 8,524,288 | -0.70(-1.23%) |
Aug 12, 2021 | 56.62 | 57.21 | 56.02 | 56.76 | 5,957,717 | -0.04(-0.07%) |
Aug 11, 2021 | 57.15 | 57.30 | 55.67 | 56.80 | 12,339,843 | -0.44(-0.77%) |
Aug 10, 2021 | 58.91 | 59.00 | 56.92 | 57.24 | 11,266,184 | -1.61(-2.74%) |
Aug 09, 2021 | 58.65 | 59.41 | 57.81 | 58.85 | 7,969,501 | +0.07(+0.12%) |
Aug 06, 2021 | 59.99 | 60.78 | 58.38 | 58.78 | 9,060,964 | -1.55(-2.57%) |
Aug 05, 2021 | 59.65 | 60.90 | 59.29 | 60.33 | 10,881,878 | +0.20(+0.33%) |
Aug 04, 2021 | 60.36 | 60.94 | 58.95 | 60.13 | 14,701,137 | +0.12(+0.20%) |
Aug 03, 2021 | 57.17 | 60.05 | 57.12 | 60.01 | 24,952,006 | +2.89(+5.06%) |
Aug 02, 2021 | 59.30 | 59.60 | 56.81 | 57.12 | 25,345,776 | -1.78(-3.02%) |
Jul 30, 2021 | 59.20 | 60.88 | 58.01 | 58.90 | 76,475,528 | -13.14(-18.24%) |
Jul 29, 2021 | 76.00 | 76.50 | 70.35 | 72.04 | 26,873,158 | -4.61(-6.01%) |
Jul 28, 2021 | 74.91 | 76.87 | 73.85 | 76.65 | 7,491,150 | +2.36(+3.18%) |
Jul 27, 2021 | 75.70 | 77.29 | 73.31 | 74.29 | 7,155,282 | -2.20(-2.88%) |
Jul 26, 2021 | 76.15 | 77.24 | 74.85 | 76.49 | 6,937,210 | -0.42(-0.55%) |
Jul 23, 2021 | 75.66 | 77.92 | 74.22 | 76.91 | 15,737,079 | +4.20(+5.78%) |
Jul 22, 2021 | 72.51 | 73.08 | 71.26 | 72.71 | 5,246,563 | +0.48(+0.66%) |
Jul 21, 2021 | 70.78 | 72.33 | 69.98 | 72.23 | 7,435,241 | +0.80(+1.12%) |
Jul 20, 2021 | 71.60 | 71.89 | 69.53 | 71.43 | 7,223,535 | +0.07(+0.10%) |
Jul 19, 2021 | 67.30 | 71.67 | 66.17 | 71.36 | 10,789,912 | +2.63(+3.83%) |
Jul 16, 2021 | 70.35 | 70.47 | 68.38 | 68.73 | 6,412,119 | -1.30(-1.86%) |
Jul 15, 2021 | 69.72 | 72.11 | 68.84 | 70.03 | 7,969,439 | +0.27(+0.39%) |
Jul 14, 2021 | 73.00 | 73.49 | 69.72 | 69.76 | 8,006,926 | -2.35(-3.26%) |
Jul 13, 2021 | 72.99 | 73.61 | 71.34 | 72.11 | 12,450,650 | -1.23(-1.68%) |
Jul 12, 2021 | 77.23 | 77.89 | 73.09 | 73.34 | 12,947,704 | -3.65(-4.74%) |
Jul 09, 2021 | 75.50 | 77.15 | 74.32 | 76.99 | 7,164,012 | +1.11(+1.46%) |
Jul 08, 2021 | 75.69 | 76.41 | 74.12 | 75.88 | 11,036,646 | -1.84(-2.37%) |
Jul 07, 2021 | 81.21 | 81.77 | 77.70 | 77.72 | 7,021,870 | -2.57(-3.20%) |
Jul 06, 2021 | 79.40 | 81.67 | 79.39 | 80.29 | 8,195,937 | +0.98(+1.24%) |
Jul 02, 2021 | 79.86 | 80.54 | 78.77 | 79.31 | 6,732,586 | -0.55(-0.69%) |