Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.06 | 51.34 | 49.92 | 49.94 | 1,605,279 | -1.00(-1.96%) |
Sep 29, 2021 | 51.58 | 51.80 | 50.86 | 50.94 | 1,005,363 | -0.63(-1.23%) |
Sep 28, 2021 | 51.48 | 52.01 | 51.33 | 51.57 | 1,020,982 | +0.03(+0.06%) |
Sep 27, 2021 | 50.92 | 51.88 | 50.79 | 51.54 | 977,758 | +0.69(+1.36%) |
Sep 24, 2021 | 50.60 | 51.13 | 50.20 | 50.85 | 1,123,028 | +0.10(+0.19%) |
Sep 23, 2021 | 51.04 | 51.51 | 50.33 | 50.75 | 1,326,505 | -0.23(-0.46%) |
Sep 22, 2021 | 51.47 | 51.65 | 50.93 | 50.98 | 1,314,930 | -0.11(-0.21%) |
Sep 21, 2021 | 50.79 | 51.42 | 50.60 | 51.09 | 1,644,339 | +0.60(+1.18%) |
Sep 20, 2021 | 49.53 | 50.54 | 49.01 | 50.50 | 1,556,999 | -0.15(-0.29%) |
Sep 17, 2021 | 51.37 | 51.62 | 50.54 | 50.64 | 9,754,303 | -0.68(-1.33%) |
Sep 16, 2021 | 51.63 | 51.91 | 51.12 | 51.33 | 1,606,629 | -0.22(-0.44%) |
Sep 15, 2021 | 51.58 | 51.88 | 50.65 | 51.55 | 2,149,423 | +1.05(+2.09%) |
Sep 14, 2021 | 50.72 | 50.97 | 49.85 | 50.50 | 1,761,325 | -0.17(-0.33%) |
Sep 13, 2021 | 51.08 | 51.26 | 49.96 | 50.66 | 1,373,315 | +0.07(+0.13%) |
Sep 10, 2021 | 50.46 | 51.08 | 50.20 | 50.59 | 1,594,269 | +0.42(+0.84%) |
Sep 09, 2021 | 51.23 | 51.31 | 49.54 | 50.17 | 1,665,669 | -0.89(-1.74%) |
Sep 08, 2021 | 51.58 | 51.69 | 50.95 | 51.06 | 1,277,426 | -0.41(-0.80%) |
Sep 07, 2021 | 52.11 | 52.64 | 51.46 | 51.47 | 1,499,017 | -0.46(-0.88%) |
Sep 03, 2021 | 51.82 | 52.72 | 51.71 | 51.93 | 1,405,699 | +0.01(+0.02%) |
Sep 02, 2021 | 51.77 | 52.17 | 51.61 | 51.92 | 959,501 | +0.41(+0.80%) |
Sep 01, 2021 | 50.59 | 51.71 | 50.02 | 51.51 | 1,003,730 | +0.91(+1.79%) |
Aug 31, 2021 | 51.60 | 51.85 | 50.47 | 50.61 | 1,843,294 | -1.09(-2.11%) |
Aug 30, 2021 | 50.77 | 51.98 | 50.70 | 51.70 | 1,443,856 | +1.16(+2.29%) |
Aug 27, 2021 | 49.72 | 51.01 | 49.72 | 50.54 | 1,460,510 | +0.98(+1.99%) |
Aug 26, 2021 | 49.46 | 49.65 | 49.17 | 49.55 | 528,830 | +0.10(+0.20%) |
Aug 25, 2021 | 48.99 | 49.54 | 48.76 | 49.46 | 851,133 | +0.42(+0.85%) |
Aug 24, 2021 | 49.23 | 49.68 | 48.84 | 49.04 | 892,070 | -0.15(-0.30%) |
Aug 23, 2021 | 48.91 | 49.92 | 48.84 | 49.18 | 1,099,179 | +0.55(+1.12%) |
Aug 20, 2021 | 47.55 | 48.86 | 47.55 | 48.64 | 1,493,875 | +1.11(+2.34%) |
Aug 19, 2021 | 47.27 | 47.93 | 46.91 | 47.53 | 1,213,255 | -0.27(-0.57%) |
Aug 18, 2021 | 48.41 | 48.88 | 47.79 | 47.80 | 982,293 | -0.75(-1.55%) |
Aug 17, 2021 | 48.92 | 48.92 | 47.87 | 48.55 | 787,686 | -0.44(-0.90%) |
Aug 16, 2021 | 48.99 | 49.15 | 48.41 | 48.99 | 824,354 | -0.24(-0.49%) |
Aug 13, 2021 | 48.60 | 49.44 | 48.46 | 49.23 | 1,505,727 | +0.71(+1.47%) |
Aug 12, 2021 | 48.72 | 49.08 | 48.33 | 48.52 | 747,034 | -0.03(-0.06%) |
Aug 11, 2021 | 47.56 | 48.59 | 47.14 | 48.55 | 1,106,396 | +0.94(+1.96%) |
Aug 10, 2021 | 47.80 | 48.20 | 47.41 | 47.61 | 1,013,184 | -0.07(-0.14%) |
Aug 09, 2021 | 47.70 | 47.95 | 47.48 | 47.68 | 964,968 | -0.23(-0.49%) |
Aug 06, 2021 | 48.04 | 48.43 | 47.62 | 47.92 | 1,376,988 | +0.00(+0.00%) |
Aug 05, 2021 | 48.50 | 48.64 | 47.56 | 47.92 | 1,043,114 | -0.25(-0.53%) |
Aug 04, 2021 | 48.29 | 48.53 | 47.71 | 48.17 | 1,564,342 | -0.35(-0.72%) |
Aug 03, 2021 | 48.00 | 48.92 | 47.70 | 48.52 | 1,665,072 | +0.53(+1.10%) |
Aug 02, 2021 | 48.66 | 49.23 | 47.97 | 47.99 | 1,550,154 | -0.43(-0.89%) |
Jul 30, 2021 | 48.23 | 48.70 | 47.98 | 48.42 | 1,556,491 | +0.08(+0.16%) |
Jul 29, 2021 | 47.58 | 48.76 | 47.58 | 48.34 | 1,541,415 | +1.10(+2.33%) |
Jul 28, 2021 | 46.99 | 47.42 | 46.62 | 47.24 | 1,300,374 | +0.11(+0.23%) |
Jul 27, 2021 | 47.45 | 47.60 | 47.02 | 47.14 | 1,144,655 | -0.42(-0.88%) |
Jul 26, 2021 | 47.06 | 47.79 | 47.03 | 47.55 | 1,346,474 | +0.42(+0.89%) |
Jul 23, 2021 | 46.88 | 47.26 | 46.50 | 47.14 | 1,697,795 | +0.21(+0.46%) |
Jul 22, 2021 | 46.87 | 47.60 | 46.02 | 46.92 | 2,494,809 | +0.87(+1.88%) |
Jul 21, 2021 | 46.01 | 46.78 | 44.70 | 46.05 | 2,897,791 | -0.79(-1.68%) |
Jul 20, 2021 | 46.06 | 47.28 | 46.06 | 46.84 | 2,339,535 | +0.73(+1.59%) |
Jul 19, 2021 | 46.78 | 46.86 | 45.55 | 46.11 | 2,268,917 | -1.45(-3.05%) |
Jul 16, 2021 | 49.25 | 49.42 | 47.39 | 47.56 | 2,413,202 | -1.55(-3.15%) |
Jul 15, 2021 | 48.84 | 49.86 | 48.69 | 49.11 | 2,239,060 | +0.23(+0.48%) |
Jul 14, 2021 | 48.81 | 49.41 | 48.68 | 48.88 | 1,338,981 | +0.23(+0.48%) |
Jul 13, 2021 | 48.48 | 48.83 | 48.19 | 48.65 | 1,333,775 | +0.29(+0.60%) |
Jul 12, 2021 | 48.29 | 48.72 | 48.02 | 48.35 | 1,722,018 | -0.16(-0.32%) |
Jul 09, 2021 | 48.71 | 49.24 | 48.27 | 48.51 | 1,634,046 | +0.37(+0.77%) |
Jul 08, 2021 | 47.86 | 48.39 | 46.86 | 48.14 | 1,946,971 | -0.31(-0.64%) |
Jul 07, 2021 | 46.37 | 48.64 | 46.37 | 48.45 | 4,075,092 | +2.37(+5.14%) |
Jul 06, 2021 | 45.39 | 46.31 | 45.00 | 46.08 | 3,317,904 | +1.73(+3.91%) |
Jul 02, 2021 | 44.54 | 44.76 | 44.14 | 44.35 | 1,339,570 | -0.30(-0.68%) |