Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.19 | 57.28 | 56.22 | 56.24 | 3,025,085 | -0.72(-1.27%) |
Sep 29, 2021 | 56.86 | 57.23 | 56.73 | 56.96 | 2,094,357 | +0.20(+0.35%) |
Sep 28, 2021 | 57.14 | 57.74 | 56.71 | 56.77 | 2,941,573 | -0.18(-0.31%) |
Sep 27, 2021 | 56.41 | 57.31 | 56.27 | 56.95 | 2,713,203 | +0.94(+1.67%) |
Sep 24, 2021 | 56.22 | 56.77 | 55.95 | 56.01 | 2,533,364 | -0.49(-0.86%) |
Sep 23, 2021 | 55.56 | 56.83 | 55.37 | 56.50 | 1,918,231 | +1.21(+2.19%) |
Sep 22, 2021 | 56.83 | 57.04 | 54.92 | 55.29 | 4,281,119 | -0.97(-1.72%) |
Sep 21, 2021 | 56.95 | 57.00 | 55.87 | 56.25 | 2,776,024 | -0.47(-0.83%) |
Sep 20, 2021 | 57.31 | 57.77 | 56.00 | 56.72 | 4,093,503 | -1.75(-3.00%) |
Sep 17, 2021 | 58.70 | 58.81 | 58.15 | 58.47 | 6,662,264 | -0.57(-0.97%) |
Sep 16, 2021 | 58.58 | 59.29 | 58.18 | 59.05 | 3,339,042 | +0.45(+0.77%) |
Sep 15, 2021 | 56.71 | 58.67 | 56.48 | 58.60 | 3,408,180 | +2.01(+3.54%) |
Sep 14, 2021 | 57.55 | 57.79 | 56.54 | 56.59 | 2,512,467 | -0.72(-1.26%) |
Sep 13, 2021 | 56.66 | 57.43 | 56.59 | 57.31 | 3,508,479 | +1.18(+2.10%) |
Sep 10, 2021 | 56.09 | 56.54 | 55.86 | 56.13 | 2,182,201 | +0.22(+0.39%) |
Sep 09, 2021 | 55.91 | 56.80 | 55.82 | 55.91 | 2,244,128 | -0.20(-0.35%) |
Sep 08, 2021 | 55.47 | 56.21 | 54.77 | 56.11 | 2,796,679 | +0.49(+0.88%) |
Sep 07, 2021 | 56.20 | 56.43 | 55.49 | 55.62 | 2,546,081 | -0.80(-1.41%) |
Sep 03, 2021 | 56.45 | 56.56 | 55.94 | 56.42 | 1,238,591 | -0.03(-0.05%) |
Sep 02, 2021 | 55.94 | 56.69 | 55.91 | 56.45 | 2,163,601 | +0.53(+0.96%) |
Sep 01, 2021 | 56.43 | 56.43 | 55.26 | 55.91 | 1,647,481 | -0.32(-0.57%) |
Aug 31, 2021 | 56.39 | 56.42 | 55.91 | 56.23 | 3,082,515 | -0.07(-0.12%) |
Aug 30, 2021 | 56.74 | 56.84 | 56.28 | 56.30 | 1,351,709 | -0.47(-0.83%) |
Aug 27, 2021 | 55.99 | 56.83 | 55.91 | 56.77 | 1,539,948 | +0.78(+1.39%) |
Aug 26, 2021 | 56.49 | 56.49 | 55.82 | 55.99 | 1,832,329 | -0.52(-0.93%) |
Aug 25, 2021 | 55.86 | 56.68 | 55.61 | 56.51 | 1,473,985 | +0.65(+1.16%) |
Aug 24, 2021 | 55.60 | 56.20 | 55.37 | 55.87 | 2,104,903 | +0.28(+0.51%) |
Aug 23, 2021 | 55.46 | 56.00 | 55.00 | 55.59 | 2,143,123 | +0.35(+0.63%) |
Aug 20, 2021 | 55.46 | 55.64 | 54.83 | 55.24 | 4,843,780 | -0.36(-0.64%) |
Aug 19, 2021 | 56.66 | 56.92 | 55.39 | 55.60 | 2,394,914 | -1.48(-2.59%) |
Aug 18, 2021 | 57.28 | 57.83 | 57.05 | 57.08 | 1,712,034 | -0.53(-0.93%) |
Aug 17, 2021 | 58.21 | 58.64 | 57.37 | 57.61 | 2,093,253 | -0.79(-1.35%) |
Aug 16, 2021 | 57.97 | 58.49 | 57.69 | 58.40 | 2,961,915 | +0.26(+0.45%) |
Aug 13, 2021 | 57.82 | 58.17 | 57.56 | 58.14 | 2,727,223 | +0.54(+0.94%) |
Aug 12, 2021 | 57.30 | 57.69 | 56.97 | 57.60 | 1,677,719 | +0.30(+0.52%) |
Aug 11, 2021 | 57.43 | 57.66 | 57.07 | 57.30 | 2,020,786 | +0.08(+0.15%) |
Aug 10, 2021 | 56.46 | 57.24 | 56.37 | 57.22 | 2,927,009 | +0.79(+1.40%) |
Aug 09, 2021 | 56.16 | 56.63 | 55.78 | 56.42 | 2,775,007 | +0.25(+0.45%) |
Aug 06, 2021 | 55.15 | 56.31 | 55.15 | 56.17 | 3,337,999 | +1.39(+2.53%) |
Aug 05, 2021 | 55.10 | 55.10 | 54.71 | 54.78 | 2,501,844 | +0.05(+0.09%) |
Aug 04, 2021 | 55.50 | 55.50 | 54.51 | 54.74 | 2,396,465 | -0.97(-1.74%) |
Aug 03, 2021 | 55.32 | 55.82 | 54.52 | 55.71 | 1,589,882 | +0.40(+0.72%) |
Aug 02, 2021 | 55.84 | 56.55 | 55.28 | 55.31 | 2,310,206 | -0.34(-0.60%) |
Jul 30, 2021 | 55.69 | 56.40 | 55.56 | 55.64 | 3,876,791 | +0.11(+0.20%) |
Jul 29, 2021 | 55.25 | 55.66 | 54.93 | 55.53 | 2,171,563 | +0.89(+1.64%) |
Jul 28, 2021 | 54.69 | 54.98 | 53.70 | 54.63 | 3,445,562 | -0.20(-0.36%) |
Jul 27, 2021 | 55.02 | 55.74 | 53.60 | 54.83 | 4,286,659 | +0.38(+0.70%) |
Jul 26, 2021 | 54.24 | 54.83 | 54.24 | 54.45 | 3,456,826 | +0.40(+0.74%) |
Jul 23, 2021 | 53.64 | 54.18 | 53.38 | 54.05 | 2,036,169 | +0.56(+1.05%) |
Jul 22, 2021 | 54.00 | 54.04 | 53.07 | 53.49 | 2,429,470 | -0.64(-1.19%) |
Jul 21, 2021 | 54.29 | 54.75 | 53.96 | 54.13 | 3,287,838 | +0.07(+0.12%) |
Jul 20, 2021 | 53.59 | 54.69 | 53.36 | 54.07 | 2,491,543 | +0.54(+1.01%) |
Jul 19, 2021 | 53.57 | 54.05 | 53.02 | 53.53 | 2,783,400 | -0.71(-1.31%) |
Jul 16, 2021 | 55.19 | 55.31 | 54.05 | 54.23 | 1,919,763 | -0.75(-1.37%) |
Jul 15, 2021 | 54.57 | 55.10 | 54.52 | 54.99 | 1,538,650 | +0.22(+0.41%) |
Jul 14, 2021 | 55.03 | 55.63 | 54.65 | 54.76 | 1,634,395 | -0.43(-0.78%) |
Jul 13, 2021 | 55.81 | 56.09 | 55.05 | 55.19 | 1,955,333 | -0.71(-1.27%) |
Jul 12, 2021 | 56.37 | 56.43 | 55.66 | 55.90 | 2,199,501 | -0.30(-0.53%) |
Jul 09, 2021 | 55.81 | 56.35 | 55.67 | 56.20 | 2,560,596 | +1.11(+2.01%) |
Jul 08, 2021 | 55.17 | 55.45 | 54.70 | 55.09 | 2,236,170 | -0.72(-1.29%) |
Jul 07, 2021 | 55.06 | 55.90 | 54.92 | 55.81 | 2,140,902 | +0.42(+0.76%) |
Jul 06, 2021 | 56.22 | 56.32 | 55.11 | 55.39 | 2,192,646 | -1.10(-1.95%) |
Jul 02, 2021 | 56.64 | 56.74 | 56.12 | 56.49 | 1,760,139 | -0.07(-0.13%) |