Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.93 | 50.05 | 49.05 | 49.05 | 923,601 | -0.69(-1.38%) |
Sep 29, 2021 | 49.37 | 49.99 | 49.01 | 49.74 | 608,588 | +0.49(+0.99%) |
Sep 28, 2021 | 49.25 | 49.54 | 48.66 | 49.25 | 729,038 | -0.05(-0.10%) |
Sep 27, 2021 | 49.86 | 50.24 | 49.27 | 49.30 | 784,065 | -0.51(-1.02%) |
Sep 24, 2021 | 50.01 | 50.27 | 49.67 | 49.80 | 502,883 | -0.42(-0.84%) |
Sep 23, 2021 | 50.46 | 50.50 | 50.08 | 50.22 | 939,496 | -0.22(-0.43%) |
Sep 22, 2021 | 50.20 | 50.98 | 50.06 | 50.44 | 888,208 | +0.41(+0.82%) |
Sep 21, 2021 | 50.33 | 50.59 | 50.00 | 50.03 | 660,245 | +0.03(+0.06%) |
Sep 20, 2021 | 49.60 | 50.09 | 49.31 | 50.00 | 873,849 | -0.01(-0.02%) |
Sep 17, 2021 | 50.82 | 50.82 | 49.85 | 50.01 | 2,527,690 | -0.68(-1.35%) |
Sep 16, 2021 | 50.80 | 51.05 | 50.39 | 50.69 | 582,382 | -0.15(-0.29%) |
Sep 15, 2021 | 50.58 | 51.34 | 50.36 | 50.84 | 907,815 | +0.22(+0.44%) |
Sep 14, 2021 | 50.65 | 50.98 | 50.50 | 50.62 | 1,059,026 | +0.00(+0.00%) |
Sep 13, 2021 | 50.70 | 51.06 | 50.36 | 50.62 | 919,864 | +0.31(+0.61%) |
Sep 10, 2021 | 50.95 | 51.06 | 50.31 | 50.31 | 800,633 | -0.65(-1.27%) |
Sep 09, 2021 | 52.01 | 52.05 | 50.88 | 50.95 | 1,569,973 | -1.19(-2.28%) |
Sep 08, 2021 | 52.05 | 52.72 | 51.65 | 52.14 | 2,749,201 | +0.20(+0.38%) |
Sep 07, 2021 | 52.96 | 52.96 | 51.62 | 51.95 | 1,936,718 | -1.17(-2.21%) |
Sep 03, 2021 | 52.82 | 53.20 | 52.33 | 53.12 | 1,937,218 | +0.06(+0.11%) |
Sep 02, 2021 | 53.17 | 53.32 | 52.58 | 53.06 | 1,502,419 | +0.06(+0.11%) |
Sep 01, 2021 | 52.72 | 53.04 | 52.47 | 53.01 | 3,488,759 | +0.54(+1.04%) |
Aug 31, 2021 | 53.07 | 53.12 | 52.18 | 52.46 | 1,910,565 | -0.58(-1.10%) |
Aug 30, 2021 | 52.02 | 53.04 | 51.90 | 53.04 | 1,736,405 | +1.12(+2.15%) |
Aug 27, 2021 | 51.68 | 52.16 | 51.54 | 51.93 | 680,293 | +0.57(+1.11%) |
Aug 26, 2021 | 50.99 | 51.49 | 50.81 | 51.36 | 852,930 | +0.46(+0.90%) |
Aug 25, 2021 | 50.83 | 51.33 | 50.49 | 50.90 | 1,001,750 | -0.04(-0.07%) |
Aug 24, 2021 | 51.74 | 51.99 | 50.91 | 50.94 | 935,604 | -0.82(-1.59%) |
Aug 23, 2021 | 52.17 | 52.23 | 51.71 | 51.76 | 701,159 | -0.29(-0.56%) |
Aug 20, 2021 | 51.71 | 52.22 | 51.35 | 52.05 | 568,373 | +0.30(+0.58%) |
Aug 19, 2021 | 51.24 | 51.85 | 51.12 | 51.75 | 643,935 | +0.27(+0.53%) |
Aug 18, 2021 | 52.20 | 52.20 | 51.44 | 51.48 | 590,443 | -0.73(-1.40%) |
Aug 17, 2021 | 51.47 | 52.22 | 51.24 | 52.21 | 644,125 | +0.59(+1.14%) |
Aug 16, 2021 | 51.68 | 52.01 | 51.52 | 51.62 | 728,511 | -0.02(-0.04%) |
Aug 13, 2021 | 51.32 | 51.85 | 51.30 | 51.64 | 498,670 | +0.34(+0.66%) |
Aug 12, 2021 | 51.29 | 51.44 | 51.08 | 51.30 | 967,135 | +0.26(+0.51%) |
Aug 11, 2021 | 51.09 | 51.36 | 50.87 | 51.04 | 414,477 | -0.01(-0.02%) |
Aug 10, 2021 | 51.61 | 51.75 | 50.91 | 51.05 | 546,865 | -0.61(-1.18%) |
Aug 09, 2021 | 51.58 | 51.76 | 51.27 | 51.66 | 1,163,969 | -0.02(-0.04%) |
Aug 06, 2021 | 51.50 | 51.93 | 51.41 | 51.68 | 551,851 | +0.19(+0.36%) |
Aug 05, 2021 | 51.38 | 51.63 | 51.07 | 51.49 | 1,001,306 | +0.36(+0.70%) |
Aug 04, 2021 | 51.50 | 51.61 | 50.94 | 51.13 | 521,602 | -0.39(-0.76%) |
Aug 03, 2021 | 51.34 | 51.53 | 50.94 | 51.53 | 858,110 | +0.32(+0.62%) |
Aug 02, 2021 | 51.54 | 52.09 | 51.15 | 51.21 | 639,351 | -0.12(-0.24%) |
Jul 30, 2021 | 51.34 | 51.94 | 51.21 | 51.33 | 814,009 | +0.06(+0.11%) |
Jul 29, 2021 | 51.36 | 51.73 | 51.22 | 51.27 | 591,303 | +0.07(+0.13%) |
Jul 28, 2021 | 51.52 | 51.56 | 50.95 | 51.21 | 608,949 | -0.20(-0.38%) |
Jul 27, 2021 | 51.05 | 51.69 | 50.80 | 51.40 | 890,901 | +0.29(+0.57%) |
Jul 26, 2021 | 51.23 | 51.44 | 50.93 | 51.11 | 1,477,730 | -0.11(-0.22%) |
Jul 23, 2021 | 50.35 | 51.42 | 50.35 | 51.23 | 1,255,646 | +0.83(+1.65%) |
Jul 22, 2021 | 50.50 | 51.54 | 49.93 | 50.39 | 1,639,747 | -1.01(-1.97%) |
Jul 21, 2021 | 51.50 | 51.92 | 51.16 | 51.40 | 1,007,581 | -0.13(-0.25%) |
Jul 20, 2021 | 50.72 | 51.84 | 50.59 | 51.54 | 1,157,326 | +1.07(+2.12%) |
Jul 19, 2021 | 50.56 | 51.15 | 50.06 | 50.47 | 1,332,930 | -0.45(-0.88%) |
Jul 16, 2021 | 51.04 | 51.39 | 50.92 | 50.92 | 1,139,491 | +0.05(+0.09%) |
Jul 15, 2021 | 50.31 | 51.04 | 50.31 | 50.87 | 687,357 | +0.22(+0.43%) |
Jul 14, 2021 | 50.51 | 50.86 | 50.18 | 50.65 | 559,498 | +0.33(+0.65%) |
Jul 13, 2021 | 50.91 | 51.37 | 50.25 | 50.33 | 520,255 | -0.71(-1.40%) |
Jul 12, 2021 | 50.70 | 51.22 | 50.59 | 51.04 | 2,061,503 | +0.44(+0.87%) |
Jul 09, 2021 | 49.92 | 50.70 | 49.76 | 50.60 | 1,799,450 | +0.94(+1.89%) |
Jul 08, 2021 | 49.47 | 50.14 | 49.34 | 49.66 | 1,474,937 | -0.08(-0.17%) |
Jul 07, 2021 | 49.58 | 49.96 | 49.40 | 49.75 | 1,079,043 | +0.14(+0.28%) |
Jul 06, 2021 | 49.25 | 49.82 | 48.83 | 49.61 | 1,487,210 | +0.42(+0.86%) |
Jul 02, 2021 | 49.15 | 49.42 | 48.95 | 49.18 | 860,056 | +0.26(+0.54%) |