Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.86 | 59.11 | 57.67 | 57.80 | 3,440,170 | -0.71(-1.22%) |
Sep 29, 2021 | 57.99 | 58.52 | 57.30 | 58.51 | 1,985,333 | +0.85(+1.48%) |
Sep 28, 2021 | 59.00 | 59.15 | 57.06 | 57.66 | 3,131,958 | -1.45(-2.46%) |
Sep 27, 2021 | 58.65 | 59.68 | 58.51 | 59.11 | 3,991,245 | +0.54(+0.93%) |
Sep 24, 2021 | 57.09 | 58.64 | 57.09 | 58.57 | 2,174,643 | +1.08(+1.88%) |
Sep 23, 2021 | 56.31 | 58.32 | 56.16 | 57.49 | 3,320,744 | +1.74(+3.11%) |
Sep 22, 2021 | 55.74 | 56.15 | 54.92 | 55.75 | 1,898,913 | +0.26(+0.47%) |
Sep 21, 2021 | 55.31 | 56.12 | 55.22 | 55.49 | 2,782,927 | +0.66(+1.20%) |
Sep 20, 2021 | 57.15 | 57.18 | 54.10 | 54.83 | 3,750,175 | -4.10(-6.96%) |
Sep 17, 2021 | 58.95 | 59.67 | 58.52 | 58.93 | 2,778,136 | +0.08(+0.14%) |
Sep 16, 2021 | 59.34 | 59.77 | 58.49 | 58.85 | 1,818,837 | -0.29(-0.49%) |
Sep 15, 2021 | 57.41 | 59.35 | 57.11 | 59.14 | 2,289,710 | +1.88(+3.28%) |
Sep 14, 2021 | 58.34 | 58.54 | 56.67 | 57.26 | 1,991,630 | -0.92(-1.58%) |
Sep 13, 2021 | 57.28 | 58.20 | 56.89 | 58.18 | 1,576,993 | +1.20(+2.11%) |
Sep 10, 2021 | 57.97 | 58.13 | 56.95 | 56.98 | 1,096,399 | -0.39(-0.69%) |
Sep 09, 2021 | 57.38 | 58.16 | 57.30 | 57.38 | 1,232,358 | -0.13(-0.23%) |
Sep 08, 2021 | 58.15 | 58.19 | 57.14 | 57.51 | 1,279,523 | -0.58(-1.00%) |
Sep 07, 2021 | 58.04 | 58.46 | 57.43 | 58.09 | 2,354,946 | +0.08(+0.15%) |
Sep 03, 2021 | 57.38 | 58.41 | 57.31 | 58.00 | 2,169,345 | +0.57(+1.00%) |
Sep 02, 2021 | 57.49 | 57.90 | 57.07 | 57.43 | 1,732,278 | +0.22(+0.38%) |
Sep 01, 2021 | 56.26 | 57.64 | 55.71 | 57.22 | 2,714,639 | +1.12(+1.99%) |
Aug 31, 2021 | 55.37 | 56.41 | 55.24 | 56.10 | 2,040,880 | +0.85(+1.55%) |
Aug 30, 2021 | 55.37 | 56.27 | 55.10 | 55.25 | 1,711,070 | +0.21(+0.38%) |
Aug 27, 2021 | 54.29 | 55.14 | 54.29 | 55.04 | 1,309,203 | +0.69(+1.26%) |
Aug 26, 2021 | 54.65 | 55.05 | 54.25 | 54.35 | 1,122,827 | -0.22(-0.40%) |
Aug 25, 2021 | 54.26 | 55.08 | 54.07 | 54.57 | 2,166,299 | +0.42(+0.78%) |
Aug 24, 2021 | 54.08 | 54.76 | 53.97 | 54.15 | 1,131,585 | +0.27(+0.51%) |
Aug 23, 2021 | 52.98 | 54.06 | 52.92 | 53.88 | 2,151,108 | +1.07(+2.03%) |
Aug 20, 2021 | 52.61 | 53.42 | 52.43 | 52.81 | 1,287,829 | +0.28(+0.54%) |
Aug 19, 2021 | 52.88 | 53.80 | 52.08 | 52.52 | 2,308,143 | -0.99(-1.86%) |
Aug 18, 2021 | 53.92 | 54.16 | 53.44 | 53.52 | 2,014,795 | -0.74(-1.37%) |
Aug 17, 2021 | 54.96 | 55.13 | 53.25 | 54.26 | 1,988,699 | -1.05(-1.90%) |
Aug 16, 2021 | 55.02 | 55.66 | 54.82 | 55.31 | 2,565,486 | +0.07(+0.13%) |
Aug 13, 2021 | 54.73 | 55.39 | 54.45 | 55.24 | 1,678,570 | +0.54(+0.99%) |
Aug 12, 2021 | 55.10 | 55.13 | 54.32 | 54.70 | 2,003,557 | -0.50(-0.91%) |
Aug 11, 2021 | 55.92 | 56.14 | 55.13 | 55.20 | 1,857,125 | -0.72(-1.28%) |
Aug 10, 2021 | 56.75 | 56.95 | 55.85 | 55.92 | 2,314,790 | -1.11(-1.94%) |
Aug 09, 2021 | 57.36 | 57.56 | 56.60 | 57.02 | 1,717,349 | -0.33(-0.57%) |
Aug 06, 2021 | 57.41 | 57.69 | 57.05 | 57.35 | 2,263,850 | +0.47(+0.82%) |
Aug 05, 2021 | 57.06 | 57.65 | 56.11 | 56.88 | 2,050,786 | +0.23(+0.41%) |
Aug 04, 2021 | 55.74 | 56.86 | 54.58 | 56.65 | 3,477,493 | +0.21(+0.38%) |
Aug 03, 2021 | 55.33 | 56.69 | 55.20 | 56.44 | 3,263,944 | +1.36(+2.47%) |
Aug 02, 2021 | 55.17 | 55.79 | 54.33 | 55.08 | 1,789,652 | +0.32(+0.58%) |
Jul 30, 2021 | 55.12 | 55.47 | 54.60 | 54.76 | 2,096,755 | -0.61(-1.11%) |
Jul 29, 2021 | 55.02 | 56.36 | 55.00 | 55.38 | 3,099,717 | +0.64(+1.17%) |
Jul 28, 2021 | 55.26 | 55.29 | 54.08 | 54.73 | 1,644,517 | -0.37(-0.68%) |
Jul 27, 2021 | 54.78 | 55.27 | 54.22 | 55.11 | 1,796,919 | -0.09(-0.17%) |
Jul 26, 2021 | 55.05 | 55.79 | 54.91 | 55.20 | 1,606,188 | -0.10(-0.18%) |
Jul 23, 2021 | 55.23 | 55.58 | 54.91 | 55.30 | 2,024,760 | +0.87(+1.59%) |
Jul 22, 2021 | 54.17 | 54.65 | 53.61 | 54.44 | 2,315,223 | +0.35(+0.65%) |
Jul 21, 2021 | 53.70 | 55.17 | 53.70 | 54.08 | 2,128,532 | +0.65(+1.22%) |
Jul 20, 2021 | 52.28 | 54.05 | 52.28 | 53.43 | 3,239,544 | +1.14(+2.17%) |
Jul 19, 2021 | 51.82 | 52.48 | 51.07 | 52.30 | 3,168,734 | -0.49(-0.93%) |
Jul 16, 2021 | 55.18 | 55.43 | 52.59 | 52.79 | 4,395,989 | -2.51(-4.54%) |
Jul 15, 2021 | 55.70 | 55.83 | 54.86 | 55.30 | 2,962,558 | -0.53(-0.95%) |
Jul 14, 2021 | 55.84 | 56.29 | 55.43 | 55.83 | 1,977,547 | +0.11(+0.20%) |
Jul 13, 2021 | 56.34 | 56.50 | 54.72 | 55.72 | 6,724,492 | -1.33(-2.33%) |
Jul 12, 2021 | 56.93 | 57.55 | 56.62 | 57.05 | 1,373,907 | +0.14(+0.25%) |
Jul 09, 2021 | 56.62 | 57.34 | 56.32 | 56.91 | 2,388,864 | +0.61(+1.09%) |
Jul 08, 2021 | 57.76 | 58.02 | 55.97 | 56.30 | 4,063,406 | -2.59(-4.39%) |
Jul 07, 2021 | 59.01 | 59.16 | 57.45 | 58.88 | 2,511,032 | -0.39(-0.66%) |
Jul 06, 2021 | 59.84 | 59.96 | 58.70 | 59.27 | 3,228,875 | -0.48(-0.81%) |
Jul 02, 2021 | 58.74 | 59.76 | 58.08 | 59.76 | 2,479,667 | +1.14(+1.94%) |