Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.88 | 51.40 | 49.59 | 49.56 | 7,349,022 | -1.04(-2.06%) |
Sep 29, 2021 | 50.05 | 50.82 | 49.98 | 50.60 | 4,945,399 | +0.85(+1.71%) |
Sep 28, 2021 | 49.57 | 49.96 | 49.13 | 49.75 | 5,733,323 | -0.39(-0.78%) |
Sep 27, 2021 | 50.83 | 50.88 | 50.05 | 50.15 | 2,399,733 | -0.72(-1.41%) |
Sep 24, 2021 | 50.64 | 51.19 | 50.57 | 50.86 | 2,230,485 | -0.35(-0.69%) |
Sep 23, 2021 | 50.73 | 51.87 | 50.73 | 51.22 | 4,463,419 | +0.86(+1.71%) |
Sep 22, 2021 | 49.95 | 50.86 | 49.88 | 50.36 | 7,471,733 | +0.86(+1.74%) |
Sep 21, 2021 | 51.81 | 51.86 | 49.48 | 49.49 | 9,194,862 | -2.04(-3.96%) |
Sep 20, 2021 | 51.66 | 51.66 | 50.81 | 51.53 | 6,725,539 | -1.13(-2.15%) |
Sep 17, 2021 | 52.44 | 52.74 | 52.25 | 52.66 | 16,653,229 | -0.07(-0.13%) |
Sep 16, 2021 | 53.31 | 53.49 | 52.37 | 52.73 | 7,130,942 | -0.66(-1.24%) |
Sep 15, 2021 | 52.72 | 53.53 | 52.50 | 53.39 | 3,288,653 | +0.75(+1.42%) |
Sep 14, 2021 | 53.62 | 53.65 | 52.27 | 52.64 | 6,468,944 | -0.73(-1.36%) |
Sep 13, 2021 | 54.52 | 54.66 | 52.84 | 53.37 | 4,423,571 | -0.66(-1.22%) |
Sep 10, 2021 | 54.73 | 54.80 | 54.00 | 54.03 | 2,455,244 | -0.29(-0.53%) |
Sep 09, 2021 | 54.40 | 54.96 | 54.01 | 54.32 | 2,299,731 | +0.07(+0.12%) |
Sep 08, 2021 | 53.70 | 54.53 | 53.42 | 54.25 | 2,768,381 | +0.42(+0.78%) |
Sep 07, 2021 | 53.93 | 54.57 | 53.71 | 53.83 | 4,957,272 | -1.14(-2.07%) |
Sep 03, 2021 | 55.23 | 55.40 | 54.82 | 54.97 | 3,183,982 | -0.49(-0.88%) |
Sep 02, 2021 | 55.68 | 55.81 | 55.03 | 55.46 | 3,481,133 | +0.03(+0.05%) |
Sep 01, 2021 | 55.44 | 55.51 | 54.33 | 55.43 | 3,141,031 | +0.28(+0.50%) |
Aug 31, 2021 | 55.54 | 55.55 | 54.52 | 55.15 | 5,052,583 | -0.41(-0.74%) |
Aug 30, 2021 | 56.03 | 56.39 | 55.56 | 55.56 | 3,873,645 | -0.28(-0.50%) |
Aug 27, 2021 | 55.16 | 55.94 | 55.16 | 55.84 | 3,887,795 | +0.90(+1.64%) |
Aug 26, 2021 | 55.20 | 55.51 | 54.73 | 54.94 | 3,760,732 | -0.34(-0.62%) |
Aug 25, 2021 | 54.06 | 55.57 | 54.03 | 55.29 | 4,073,239 | +1.08(+2.00%) |
Aug 24, 2021 | 53.41 | 54.28 | 53.37 | 54.21 | 2,659,491 | +0.70(+1.31%) |
Aug 23, 2021 | 53.49 | 53.78 | 53.00 | 53.51 | 3,648,078 | +0.49(+0.92%) |
Aug 20, 2021 | 53.11 | 53.24 | 52.39 | 53.02 | 2,737,550 | +0.11(+0.22%) |
Aug 19, 2021 | 51.99 | 53.60 | 51.93 | 52.90 | 4,412,785 | +0.08(+0.15%) |
Aug 18, 2021 | 52.81 | 53.61 | 52.70 | 52.83 | 2,749,367 | +0.02(+0.04%) |
Aug 17, 2021 | 53.57 | 53.76 | 52.06 | 52.81 | 3,756,683 | -1.39(-2.56%) |
Aug 16, 2021 | 53.61 | 54.42 | 53.26 | 54.20 | 2,180,421 | +0.43(+0.80%) |
Aug 13, 2021 | 53.56 | 53.86 | 53.37 | 53.76 | 2,419,248 | +0.16(+0.30%) |
Aug 12, 2021 | 53.95 | 54.17 | 53.31 | 53.60 | 3,666,230 | -0.87(-1.60%) |
Aug 11, 2021 | 54.37 | 54.60 | 53.70 | 54.47 | 3,174,053 | +0.27(+0.49%) |
Aug 10, 2021 | 54.00 | 55.06 | 53.87 | 54.21 | 3,930,198 | +0.35(+0.66%) |
Aug 09, 2021 | 53.72 | 54.13 | 53.58 | 53.85 | 2,531,389 | -0.13(-0.25%) |
Aug 06, 2021 | 54.12 | 54.41 | 53.48 | 53.98 | 4,894,149 | +0.06(+0.11%) |
Aug 05, 2021 | 54.92 | 55.09 | 53.53 | 53.93 | 4,708,553 | -0.69(-1.26%) |
Aug 04, 2021 | 54.20 | 55.44 | 54.14 | 54.62 | 4,824,104 | -0.13(-0.24%) |
Aug 03, 2021 | 52.65 | 54.81 | 52.64 | 54.75 | 5,215,384 | +2.46(+4.71%) |
Aug 02, 2021 | 52.95 | 53.65 | 52.17 | 52.29 | 4,188,767 | -0.61(-1.16%) |
Jul 30, 2021 | 51.92 | 53.15 | 51.67 | 52.90 | 6,795,734 | +1.25(+2.43%) |
Jul 29, 2021 | 50.82 | 51.78 | 49.96 | 51.65 | 6,438,635 | +2.27(+4.60%) |
Jul 28, 2021 | 49.67 | 50.08 | 49.34 | 49.38 | 5,391,122 | -0.37(-0.75%) |
Jul 27, 2021 | 49.31 | 50.18 | 49.06 | 49.75 | 4,252,873 | +0.43(+0.87%) |
Jul 26, 2021 | 49.60 | 49.88 | 49.08 | 49.32 | 2,982,790 | -0.37(-0.75%) |
Jul 23, 2021 | 48.80 | 49.75 | 48.78 | 49.70 | 4,693,904 | +1.04(+2.15%) |
Jul 22, 2021 | 48.35 | 48.85 | 48.10 | 48.65 | 6,292,809 | +0.34(+0.71%) |
Jul 21, 2021 | 47.90 | 48.44 | 47.82 | 48.31 | 4,139,228 | +0.53(+1.10%) |
Jul 20, 2021 | 46.42 | 47.94 | 46.26 | 47.78 | 5,596,416 | +1.58(+3.42%) |
Jul 19, 2021 | 46.09 | 46.44 | 45.63 | 46.20 | 3,887,978 | -0.79(-1.69%) |
Jul 16, 2021 | 47.45 | 47.69 | 46.92 | 46.99 | 3,479,215 | -0.46(-0.97%) |
Jul 15, 2021 | 46.66 | 47.56 | 46.45 | 47.45 | 4,044,394 | +0.54(+1.14%) |
Jul 14, 2021 | 47.30 | 47.61 | 46.82 | 46.92 | 4,093,693 | -0.22(-0.47%) |
Jul 13, 2021 | 47.00 | 47.51 | 46.94 | 47.14 | 5,848,560 | +0.02(+0.04%) |
Jul 12, 2021 | 46.44 | 47.18 | 45.94 | 47.12 | 7,780,914 | +0.90(+1.95%) |
Jul 09, 2021 | 46.49 | 46.79 | 46.16 | 46.22 | 4,107,119 | +0.21(+0.46%) |
Jul 08, 2021 | 45.78 | 46.36 | 45.51 | 46.01 | 3,636,860 | -0.75(-1.60%) |
Jul 07, 2021 | 46.15 | 46.97 | 45.98 | 46.76 | 4,549,124 | +0.63(+1.37%) |
Jul 06, 2021 | 46.55 | 46.56 | 45.60 | 46.12 | 4,205,051 | -0.34(-0.72%) |
Jul 02, 2021 | 46.73 | 46.82 | 46.38 | 46.46 | 2,822,852 | -0.22(-0.47%) |