Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.32 | 56.41 | 55.53 | 55.57 | 5,562,270 | -0.60(-1.07%) |
Sep 29, 2021 | 55.57 | 56.60 | 55.42 | 56.17 | 4,337,915 | +0.63(+1.13%) |
Sep 28, 2021 | 56.02 | 56.15 | 55.20 | 55.54 | 5,688,737 | -0.45(-0.80%) |
Sep 27, 2021 | 56.63 | 57.13 | 55.95 | 55.99 | 3,764,033 | -0.65(-1.14%) |
Sep 24, 2021 | 56.78 | 57.16 | 56.50 | 56.64 | 3,847,065 | -0.22(-0.38%) |
Sep 23, 2021 | 57.05 | 57.46 | 56.77 | 56.85 | 3,125,378 | -0.19(-0.33%) |
Sep 22, 2021 | 57.40 | 57.54 | 56.92 | 57.04 | 3,903,670 | -0.18(-0.31%) |
Sep 21, 2021 | 57.52 | 58.00 | 57.21 | 57.22 | 3,771,190 | -0.13(-0.23%) |
Sep 20, 2021 | 57.43 | 57.84 | 56.75 | 57.35 | 4,956,214 | -0.16(-0.28%) |
Sep 17, 2021 | 58.29 | 58.63 | 57.46 | 57.51 | 10,547,298 | -1.11(-1.90%) |
Sep 16, 2021 | 59.30 | 59.49 | 58.47 | 58.63 | 4,515,934 | -0.56(-0.95%) |
Sep 15, 2021 | 58.97 | 59.48 | 58.66 | 59.19 | 3,386,883 | +0.04(+0.06%) |
Sep 14, 2021 | 59.54 | 59.76 | 58.98 | 59.15 | 3,627,418 | -0.32(-0.54%) |
Sep 13, 2021 | 59.76 | 59.96 | 59.21 | 59.48 | 3,617,402 | +0.11(+0.18%) |
Sep 10, 2021 | 60.11 | 60.18 | 59.28 | 59.37 | 4,266,633 | -0.87(-1.44%) |
Sep 09, 2021 | 60.31 | 60.56 | 60.16 | 60.24 | 5,341,655 | -0.12(-0.19%) |
Sep 08, 2021 | 59.38 | 60.49 | 59.19 | 60.36 | 5,307,250 | +1.00(+1.69%) |
Sep 07, 2021 | 59.95 | 60.17 | 59.24 | 59.35 | 7,156,173 | -0.07(-0.12%) |
Sep 03, 2021 | 59.89 | 59.89 | 59.35 | 59.42 | 3,224,400 | -0.52(-0.87%) |
Sep 02, 2021 | 59.72 | 60.06 | 59.66 | 59.94 | 3,952,549 | +0.33(+0.56%) |
Sep 01, 2021 | 59.15 | 59.86 | 59.05 | 59.61 | 3,987,045 | +0.67(+1.14%) |
Aug 31, 2021 | 58.87 | 59.15 | 58.63 | 58.94 | 5,109,374 | -0.02(-0.03%) |
Aug 30, 2021 | 59.06 | 59.17 | 58.87 | 58.96 | 3,634,021 | -0.22(-0.36%) |
Aug 27, 2021 | 59.42 | 59.56 | 59.03 | 59.17 | 3,992,058 | -0.13(-0.23%) |
Aug 26, 2021 | 59.07 | 59.42 | 58.89 | 59.31 | 3,767,297 | +0.24(+0.41%) |
Aug 25, 2021 | 58.84 | 59.33 | 58.64 | 59.07 | 3,386,999 | +0.13(+0.21%) |
Aug 24, 2021 | 59.73 | 59.73 | 58.68 | 58.94 | 5,645,962 | -0.84(-1.41%) |
Aug 23, 2021 | 60.20 | 60.37 | 59.73 | 59.78 | 5,351,006 | -0.58(-0.97%) |
Aug 20, 2021 | 59.51 | 60.49 | 59.15 | 60.37 | 4,816,737 | +0.84(+1.42%) |
Aug 19, 2021 | 59.24 | 59.82 | 59.16 | 59.52 | 4,467,447 | +0.33(+0.56%) |
Aug 18, 2021 | 59.58 | 59.65 | 58.98 | 59.19 | 3,954,225 | -0.39(-0.66%) |
Aug 17, 2021 | 59.50 | 59.73 | 59.08 | 59.59 | 5,581,017 | +0.06(+0.11%) |
Aug 16, 2021 | 58.85 | 59.95 | 58.79 | 59.52 | 6,138,733 | +0.76(+1.30%) |
Aug 13, 2021 | 58.42 | 58.85 | 58.26 | 58.76 | 4,053,979 | +0.42(+0.72%) |
Aug 12, 2021 | 58.28 | 58.56 | 58.16 | 58.34 | 6,097,409 | +0.08(+0.14%) |
Aug 11, 2021 | 57.92 | 58.58 | 57.89 | 58.26 | 3,889,665 | +0.37(+0.64%) |
Aug 10, 2021 | 57.63 | 58.08 | 57.34 | 57.89 | 3,925,580 | +0.32(+0.56%) |
Aug 09, 2021 | 57.56 | 57.62 | 57.17 | 57.57 | 3,274,310 | +0.13(+0.23%) |
Aug 06, 2021 | 57.55 | 57.79 | 57.26 | 57.43 | 3,747,902 | -0.07(-0.12%) |
Aug 05, 2021 | 56.94 | 57.53 | 56.78 | 57.50 | 4,277,049 | +0.67(+1.17%) |
Aug 04, 2021 | 56.81 | 56.95 | 56.05 | 56.84 | 5,111,243 | -0.09(-0.16%) |
Aug 03, 2021 | 56.90 | 57.30 | 56.54 | 56.93 | 4,661,017 | +0.04(+0.08%) |
Aug 02, 2021 | 56.80 | 57.18 | 56.59 | 56.88 | 4,074,289 | +0.19(+0.33%) |
Jul 30, 2021 | 56.98 | 57.58 | 56.55 | 56.70 | 5,848,982 | -0.52(-0.92%) |
Jul 29, 2021 | 56.63 | 57.42 | 56.53 | 57.22 | 5,083,548 | +0.42(+0.73%) |
Jul 28, 2021 | 57.44 | 57.44 | 56.41 | 56.80 | 5,750,731 | -0.49(-0.85%) |
Jul 27, 2021 | 56.44 | 57.55 | 56.14 | 57.29 | 6,566,946 | +0.72(+1.27%) |
Jul 26, 2021 | 56.72 | 56.93 | 56.36 | 56.57 | 4,462,067 | -0.12(-0.20%) |
Jul 23, 2021 | 55.99 | 56.79 | 55.92 | 56.69 | 3,181,287 | +0.78(+1.40%) |
Jul 22, 2021 | 55.83 | 56.27 | 55.76 | 55.91 | 4,942,638 | +0.14(+0.25%) |
Jul 21, 2021 | 55.96 | 56.46 | 55.70 | 55.76 | 4,467,985 | -0.12(-0.21%) |
Jul 20, 2021 | 55.92 | 56.77 | 55.75 | 55.88 | 5,144,284 | +0.14(+0.25%) |
Jul 19, 2021 | 55.87 | 56.48 | 54.87 | 55.74 | 7,735,678 | -0.28(-0.51%) |
Jul 16, 2021 | 55.69 | 56.31 | 55.54 | 56.02 | 4,129,084 | +0.39(+0.70%) |
Jul 15, 2021 | 54.65 | 55.68 | 54.65 | 55.63 | 4,056,276 | +0.69(+1.26%) |
Jul 14, 2021 | 54.43 | 55.16 | 54.20 | 54.94 | 3,345,252 | +0.49(+0.90%) |
Jul 13, 2021 | 54.79 | 54.89 | 54.26 | 54.45 | 2,733,189 | -0.41(-0.74%) |
Jul 12, 2021 | 54.45 | 54.94 | 54.28 | 54.86 | 3,515,058 | +0.29(+0.54%) |
Jul 09, 2021 | 54.73 | 54.84 | 54.20 | 54.57 | 4,155,333 | -0.07(-0.13%) |
Jul 08, 2021 | 54.50 | 54.89 | 54.41 | 54.64 | 3,920,423 | -0.12(-0.23%) |
Jul 07, 2021 | 54.59 | 54.83 | 54.32 | 54.76 | 3,381,102 | +0.04(+0.08%) |
Jul 06, 2021 | 54.61 | 54.74 | 53.94 | 54.72 | 3,414,193 | +0.10(+0.18%) |
Jul 02, 2021 | 54.59 | 54.69 | 54.37 | 54.62 | 3,312,673 | +0.04(+0.08%) |