Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.89 | 51.17 | 49.75 | 49.77 | 1,610,644 | -0.99(-1.96%) |
Sep 29, 2021 | 51.41 | 51.63 | 50.69 | 50.77 | 1,008,723 | -0.63(-1.23%) |
Sep 28, 2021 | 51.31 | 51.84 | 51.16 | 51.40 | 1,024,393 | +0.03(+0.06%) |
Sep 27, 2021 | 50.75 | 51.71 | 50.62 | 51.37 | 981,025 | +0.69(+1.36%) |
Sep 24, 2021 | 50.43 | 50.96 | 50.04 | 50.68 | 1,126,780 | +0.10(+0.19%) |
Sep 23, 2021 | 50.87 | 51.34 | 50.17 | 50.58 | 1,330,938 | -0.23(-0.46%) |
Sep 22, 2021 | 51.30 | 51.48 | 50.76 | 50.81 | 1,319,324 | -0.11(-0.21%) |
Sep 21, 2021 | 50.62 | 51.25 | 50.43 | 50.92 | 1,649,834 | +0.59(+1.18%) |
Sep 20, 2021 | 49.36 | 50.37 | 48.85 | 50.33 | 1,562,202 | -0.15(-0.29%) |
Sep 17, 2021 | 51.19 | 51.45 | 50.38 | 50.47 | 9,786,899 | -0.68(-1.33%) |
Sep 16, 2021 | 51.46 | 51.74 | 50.95 | 51.16 | 1,611,998 | -0.22(-0.44%) |
Sep 15, 2021 | 51.41 | 51.70 | 50.48 | 51.38 | 2,156,606 | +1.05(+2.09%) |
Sep 14, 2021 | 50.55 | 50.80 | 49.69 | 50.33 | 1,767,211 | -0.17(-0.33%) |
Sep 13, 2021 | 50.91 | 51.09 | 49.79 | 50.49 | 1,377,904 | +0.07(+0.14%) |
Sep 10, 2021 | 50.29 | 50.91 | 50.04 | 50.43 | 1,599,596 | +0.42(+0.84%) |
Sep 09, 2021 | 51.06 | 51.14 | 49.37 | 50.01 | 1,671,235 | -0.89(-1.74%) |
Sep 08, 2021 | 51.41 | 51.52 | 50.79 | 50.89 | 1,281,694 | -0.41(-0.80%) |
Sep 07, 2021 | 51.93 | 52.47 | 51.29 | 51.30 | 1,504,026 | -0.46(-0.88%) |
Sep 03, 2021 | 51.65 | 52.55 | 51.53 | 51.76 | 1,410,397 | +0.01(+0.02%) |
Sep 02, 2021 | 51.59 | 51.99 | 51.44 | 51.75 | 962,707 | +0.41(+0.80%) |
Sep 01, 2021 | 50.42 | 51.53 | 49.85 | 51.34 | 1,007,084 | +0.90(+1.79%) |
Aug 31, 2021 | 51.43 | 51.68 | 50.30 | 50.44 | 1,849,453 | -1.09(-2.11%) |
Aug 30, 2021 | 50.60 | 51.81 | 50.53 | 51.52 | 1,448,681 | +1.16(+2.29%) |
Aug 27, 2021 | 49.55 | 50.84 | 49.55 | 50.37 | 1,465,391 | +0.98(+1.99%) |
Aug 26, 2021 | 49.29 | 49.48 | 49.01 | 49.39 | 530,598 | +0.10(+0.20%) |
Aug 25, 2021 | 48.82 | 49.38 | 48.60 | 49.29 | 853,977 | +0.42(+0.85%) |
Aug 24, 2021 | 49.07 | 49.51 | 48.68 | 48.87 | 895,051 | -0.15(-0.30%) |
Aug 23, 2021 | 48.75 | 49.76 | 48.68 | 49.02 | 1,102,853 | +0.54(+1.12%) |
Aug 20, 2021 | 47.39 | 48.70 | 47.39 | 48.47 | 1,498,867 | +1.11(+2.34%) |
Aug 19, 2021 | 47.11 | 47.77 | 46.76 | 47.37 | 1,217,309 | -0.27(-0.57%) |
Aug 18, 2021 | 48.25 | 48.72 | 47.63 | 47.64 | 985,576 | -0.75(-1.55%) |
Aug 17, 2021 | 48.76 | 48.76 | 47.71 | 48.39 | 790,319 | -0.44(-0.90%) |
Aug 16, 2021 | 48.82 | 48.99 | 48.25 | 48.82 | 827,109 | -0.24(-0.49%) |
Aug 13, 2021 | 48.44 | 49.28 | 48.30 | 49.07 | 1,510,758 | +0.71(+1.47%) |
Aug 12, 2021 | 48.56 | 48.91 | 48.17 | 48.36 | 749,531 | -0.03(-0.06%) |
Aug 11, 2021 | 47.41 | 48.43 | 46.98 | 48.39 | 1,110,093 | +0.93(+1.96%) |
Aug 10, 2021 | 47.64 | 48.04 | 47.25 | 47.45 | 1,016,570 | -0.07(-0.14%) |
Aug 09, 2021 | 47.54 | 47.79 | 47.32 | 47.52 | 968,193 | -0.23(-0.49%) |
Aug 06, 2021 | 47.88 | 48.27 | 47.46 | 47.76 | 1,381,590 | +0.00(+0.00%) |
Aug 05, 2021 | 48.34 | 48.47 | 47.40 | 47.76 | 1,046,600 | -0.25(-0.53%) |
Aug 04, 2021 | 48.12 | 48.37 | 47.55 | 48.01 | 1,569,570 | -0.35(-0.72%) |
Aug 03, 2021 | 47.84 | 48.76 | 47.54 | 48.36 | 1,670,636 | +0.52(+1.10%) |
Aug 02, 2021 | 48.49 | 49.07 | 47.81 | 47.83 | 1,555,334 | -0.43(-0.89%) |
Jul 30, 2021 | 48.07 | 48.54 | 47.82 | 48.26 | 1,561,692 | +0.08(+0.16%) |
Jul 29, 2021 | 47.43 | 48.60 | 47.43 | 48.18 | 1,546,566 | +1.10(+2.33%) |
Jul 28, 2021 | 46.83 | 47.26 | 46.46 | 47.09 | 1,304,720 | +0.11(+0.23%) |
Jul 27, 2021 | 47.29 | 47.44 | 46.86 | 46.98 | 1,148,480 | -0.42(-0.88%) |
Jul 26, 2021 | 46.90 | 47.63 | 46.87 | 47.40 | 1,350,973 | +0.42(+0.89%) |
Jul 23, 2021 | 46.73 | 47.11 | 46.35 | 46.98 | 1,703,468 | +0.21(+0.46%) |
Jul 22, 2021 | 46.72 | 47.45 | 45.86 | 46.77 | 2,503,146 | +0.86(+1.88%) |
Jul 21, 2021 | 45.85 | 46.62 | 44.55 | 45.90 | 2,907,474 | -0.79(-1.69%) |
Jul 20, 2021 | 45.91 | 47.12 | 45.91 | 46.69 | 2,347,353 | +0.73(+1.58%) |
Jul 19, 2021 | 46.62 | 46.71 | 45.40 | 45.96 | 2,276,499 | -1.45(-3.05%) |
Jul 16, 2021 | 49.09 | 49.25 | 47.23 | 47.41 | 2,421,266 | -1.54(-3.15%) |
Jul 15, 2021 | 48.68 | 49.70 | 48.52 | 48.95 | 2,246,542 | +0.23(+0.48%) |
Jul 14, 2021 | 48.65 | 49.24 | 48.51 | 48.72 | 1,343,456 | +0.23(+0.48%) |
Jul 13, 2021 | 48.32 | 48.67 | 48.03 | 48.48 | 1,338,232 | +0.29(+0.60%) |
Jul 12, 2021 | 48.12 | 48.56 | 47.86 | 48.19 | 1,727,772 | -0.16(-0.32%) |
Jul 09, 2021 | 48.55 | 49.08 | 48.11 | 48.35 | 1,639,507 | +0.37(+0.77%) |
Jul 08, 2021 | 47.70 | 48.23 | 46.71 | 47.98 | 1,953,477 | -0.31(-0.64%) |
Jul 07, 2021 | 46.21 | 48.47 | 46.21 | 48.29 | 4,088,709 | +2.36(+5.14%) |
Jul 06, 2021 | 45.24 | 46.15 | 44.85 | 45.93 | 3,328,991 | +1.73(+3.91%) |
Jul 02, 2021 | 44.40 | 44.61 | 44.00 | 44.20 | 1,344,047 | -0.30(-0.68%) |