Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.30 | 49.38 | 48.53 | 48.51 | 4,694,714 | -0.60(-1.21%) |
Sep 29, 2021 | 49.22 | 49.40 | 49.05 | 49.11 | 4,006,921 | +0.06(+0.12%) |
Sep 28, 2021 | 49.71 | 49.74 | 48.96 | 49.05 | 2,312,873 | -1.01(-2.02%) |
Sep 27, 2021 | 50.05 | 50.21 | 49.97 | 50.06 | 1,377,250 | -0.14(-0.29%) |
Sep 24, 2021 | 49.92 | 50.27 | 49.92 | 50.21 | 2,548,995 | +0.09(+0.17%) |
Sep 23, 2021 | 49.74 | 50.30 | 49.71 | 50.12 | 1,719,443 | +0.61(+1.22%) |
Sep 22, 2021 | 49.32 | 49.75 | 49.20 | 49.51 | 2,021,677 | +0.47(+0.96%) |
Sep 21, 2021 | 49.37 | 49.50 | 48.98 | 49.04 | 1,845,610 | -0.03(-0.06%) |
Sep 20, 2021 | 49.17 | 49.36 | 48.49 | 49.07 | 2,912,927 | -0.85(-1.71%) |
Sep 17, 2021 | 50.29 | 50.35 | 49.87 | 49.92 | 1,617,659 | -0.48(-0.95%) |
Sep 16, 2021 | 50.42 | 50.53 | 50.05 | 50.40 | 1,346,408 | -0.06(-0.11%) |
Sep 15, 2021 | 50.12 | 50.54 | 49.98 | 50.46 | 2,361,654 | +0.39(+0.78%) |
Sep 14, 2021 | 50.51 | 50.53 | 49.95 | 50.07 | 3,293,733 | -0.25(-0.50%) |
Sep 13, 2021 | 50.55 | 50.58 | 50.05 | 50.32 | 2,225,837 | +0.10(+0.19%) |
Sep 10, 2021 | 50.81 | 50.88 | 50.19 | 50.22 | 2,450,718 | -0.38(-0.76%) |
Sep 09, 2021 | 50.80 | 51.01 | 50.57 | 50.60 | 1,745,873 | -0.23(-0.45%) |
Sep 08, 2021 | 50.80 | 50.90 | 50.59 | 50.83 | 2,501,084 | -0.06(-0.11%) |
Sep 07, 2021 | 51.02 | 51.03 | 50.80 | 50.89 | 2,583,344 | -0.16(-0.32%) |
Sep 03, 2021 | 50.98 | 51.12 | 50.90 | 51.05 | 2,472,451 | -0.03(-0.06%) |
Sep 02, 2021 | 51.10 | 51.17 | 50.94 | 51.08 | 1,223,406 | +0.17(+0.34%) |
Sep 01, 2021 | 51.03 | 51.07 | 50.90 | 50.91 | 1,947,876 | +0.02(+0.04%) |
Aug 31, 2021 | 50.98 | 51.00 | 50.82 | 50.89 | 1,718,274 | -0.07(-0.13%) |
Aug 30, 2021 | 50.81 | 51.06 | 50.80 | 50.96 | 1,231,423 | +0.21(+0.42%) |
Aug 27, 2021 | 50.40 | 50.80 | 50.39 | 50.75 | 2,141,112 | +0.44(+0.88%) |
Aug 26, 2021 | 50.58 | 50.59 | 50.29 | 50.31 | 1,607,514 | -0.28(-0.55%) |
Aug 25, 2021 | 50.53 | 50.66 | 50.47 | 50.58 | 997,113 | +0.10(+0.19%) |
Aug 24, 2021 | 50.50 | 50.55 | 50.42 | 50.49 | 1,313,518 | +0.10(+0.19%) |
Aug 23, 2021 | 50.15 | 50.52 | 50.15 | 50.39 | 935,188 | +0.42(+0.84%) |
Aug 20, 2021 | 49.63 | 50.01 | 49.56 | 49.97 | 1,230,848 | +0.39(+0.79%) |
Aug 19, 2021 | 49.16 | 49.71 | 49.15 | 49.58 | 2,881,089 | +0.07(+0.14%) |
Aug 18, 2021 | 49.93 | 50.10 | 49.46 | 49.51 | 4,842,048 | -0.52(-1.03%) |
Aug 17, 2021 | 50.08 | 50.15 | 49.69 | 50.03 | 2,251,791 | -0.36(-0.72%) |
Aug 16, 2021 | 50.09 | 50.39 | 49.91 | 50.39 | 1,249,468 | +0.12(+0.25%) |
Aug 13, 2021 | 50.23 | 50.27 | 50.17 | 50.27 | 924,151 | +0.10(+0.19%) |
Aug 12, 2021 | 50.00 | 50.18 | 49.89 | 50.17 | 982,292 | +0.17(+0.35%) |
Aug 11, 2021 | 50.03 | 50.03 | 49.88 | 50.00 | 922,560 | +0.11(+0.21%) |
Aug 10, 2021 | 49.89 | 49.98 | 49.80 | 49.89 | 4,676,434 | +0.06(+0.12%) |
Aug 09, 2021 | 49.85 | 49.89 | 49.75 | 49.84 | 1,142,738 | -0.04(-0.08%) |
Aug 06, 2021 | 49.84 | 49.91 | 49.79 | 49.87 | 1,054,803 | +0.11(+0.21%) |
Aug 05, 2021 | 49.63 | 49.80 | 49.59 | 49.77 | 2,039,480 | +0.29(+0.58%) |
Aug 04, 2021 | 49.57 | 49.63 | 49.45 | 49.48 | 2,206,705 | -0.22(-0.44%) |
Aug 03, 2021 | 49.41 | 49.72 | 49.15 | 49.70 | 1,406,081 | +0.38(+0.78%) |
Aug 02, 2021 | 49.64 | 49.68 | 49.28 | 49.32 | 1,678,195 | -0.11(-0.21%) |
Jul 30, 2021 | 49.36 | 49.59 | 49.34 | 49.42 | 1,377,727 | -0.23(-0.46%) |
Jul 29, 2021 | 49.58 | 49.79 | 49.58 | 49.65 | 1,347,270 | +0.19(+0.39%) |
Jul 28, 2021 | 49.56 | 49.62 | 49.29 | 49.46 | 1,965,160 | -0.02(-0.04%) |
Jul 27, 2021 | 49.58 | 49.58 | 49.14 | 49.48 | 3,580,606 | -0.20(-0.41%) |
Jul 26, 2021 | 49.52 | 49.70 | 49.50 | 49.68 | 1,501,154 | +0.11(+0.21%) |
Jul 23, 2021 | 49.32 | 49.62 | 49.23 | 49.58 | 1,436,277 | +0.49(+1.00%) |
Jul 22, 2021 | 49.00 | 49.10 | 48.88 | 49.09 | 1,033,467 | +0.12(+0.24%) |
Jul 21, 2021 | 48.71 | 48.99 | 48.71 | 48.97 | 4,146,174 | +0.39(+0.81%) |
Jul 20, 2021 | 47.99 | 48.73 | 47.88 | 48.58 | 4,767,927 | +0.70(+1.46%) |
Jul 19, 2021 | 48.03 | 48.08 | 47.56 | 47.88 | 3,162,413 | -0.74(-1.52%) |
Jul 16, 2021 | 49.13 | 49.14 | 48.56 | 48.62 | 2,559,600 | -0.38(-0.78%) |
Jul 15, 2021 | 48.99 | 49.08 | 48.77 | 49.00 | 1,805,542 | -0.16(-0.33%) |
Jul 14, 2021 | 49.30 | 49.36 | 49.01 | 49.17 | 1,338,398 | +0.06(+0.12%) |
Jul 13, 2021 | 49.18 | 49.34 | 49.06 | 49.11 | 1,823,067 | -0.16(-0.33%) |
Jul 12, 2021 | 49.06 | 49.28 | 49.02 | 49.27 | 1,384,622 | +0.19(+0.39%) |
Jul 09, 2021 | 48.72 | 49.11 | 48.72 | 49.08 | 1,354,953 | +0.51(+1.05%) |
Jul 08, 2021 | 48.30 | 48.65 | 48.19 | 48.57 | 1,925,823 | -0.39(-0.80%) |
Jul 07, 2021 | 48.87 | 48.99 | 48.63 | 48.96 | 1,349,949 | +0.18(+0.37%) |
Jul 06, 2021 | 48.87 | 48.90 | 48.46 | 48.78 | 1,323,546 | -0.10(-0.20%) |
Jul 02, 2021 | 48.65 | 48.92 | 48.61 | 48.88 | 2,392,016 | +0.36(+0.75%) |