Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.03 | 51.55 | 49.74 | 49.71 | 7,327,280 | -1.05(-2.06%) |
Sep 29, 2021 | 50.20 | 50.97 | 50.13 | 50.76 | 4,930,768 | +0.85(+1.71%) |
Sep 28, 2021 | 49.72 | 50.11 | 49.28 | 49.90 | 5,716,360 | -0.39(-0.78%) |
Sep 27, 2021 | 50.99 | 51.03 | 50.20 | 50.29 | 2,392,633 | -0.72(-1.41%) |
Sep 24, 2021 | 50.79 | 51.34 | 50.72 | 51.01 | 2,223,886 | -0.36(-0.69%) |
Sep 23, 2021 | 50.88 | 52.03 | 50.88 | 51.37 | 4,450,214 | +0.86(+1.71%) |
Sep 22, 2021 | 50.10 | 51.01 | 50.03 | 50.51 | 7,449,627 | +0.86(+1.74%) |
Sep 21, 2021 | 51.97 | 52.01 | 49.62 | 49.64 | 9,167,659 | -2.05(-3.96%) |
Sep 20, 2021 | 51.81 | 51.81 | 50.96 | 51.69 | 6,705,641 | -1.13(-2.15%) |
Sep 17, 2021 | 52.60 | 52.90 | 52.41 | 52.82 | 16,603,959 | -0.07(-0.13%) |
Sep 16, 2021 | 53.46 | 53.65 | 52.52 | 52.89 | 7,109,845 | -0.66(-1.24%) |
Sep 15, 2021 | 52.88 | 53.68 | 52.66 | 53.55 | 3,278,923 | +0.75(+1.42%) |
Sep 14, 2021 | 53.78 | 53.81 | 52.43 | 52.80 | 6,449,805 | -0.73(-1.36%) |
Sep 13, 2021 | 54.68 | 54.82 | 52.99 | 53.53 | 4,410,484 | -0.66(-1.22%) |
Sep 10, 2021 | 54.89 | 54.96 | 54.16 | 54.19 | 2,447,980 | -0.29(-0.53%) |
Sep 09, 2021 | 54.56 | 55.12 | 54.17 | 54.48 | 2,292,927 | +0.07(+0.12%) |
Sep 08, 2021 | 53.86 | 54.69 | 53.58 | 54.41 | 2,760,191 | +0.42(+0.78%) |
Sep 07, 2021 | 54.09 | 54.73 | 53.87 | 53.99 | 4,942,606 | -1.14(-2.07%) |
Sep 03, 2021 | 55.39 | 55.57 | 54.98 | 55.13 | 3,174,562 | -0.49(-0.88%) |
Sep 02, 2021 | 55.84 | 55.98 | 55.19 | 55.62 | 3,470,834 | +0.03(+0.05%) |
Sep 01, 2021 | 55.60 | 55.67 | 54.49 | 55.60 | 3,131,738 | +0.28(+0.50%) |
Aug 31, 2021 | 55.70 | 55.71 | 54.68 | 55.32 | 5,037,635 | -0.41(-0.74%) |
Aug 30, 2021 | 56.20 | 56.56 | 55.72 | 55.73 | 3,862,184 | -0.28(-0.50%) |
Aug 27, 2021 | 55.33 | 56.10 | 55.33 | 56.01 | 3,876,293 | +0.90(+1.64%) |
Aug 26, 2021 | 55.36 | 55.68 | 54.89 | 55.11 | 3,749,606 | -0.35(-0.62%) |
Aug 25, 2021 | 54.22 | 55.74 | 54.19 | 55.45 | 4,061,188 | +1.09(+2.00%) |
Aug 24, 2021 | 53.57 | 54.44 | 53.53 | 54.37 | 2,651,623 | +0.70(+1.31%) |
Aug 23, 2021 | 53.65 | 53.94 | 53.16 | 53.66 | 3,637,285 | +0.49(+0.92%) |
Aug 20, 2021 | 53.27 | 53.40 | 52.54 | 53.18 | 2,729,451 | +0.12(+0.22%) |
Aug 19, 2021 | 52.15 | 53.76 | 52.08 | 53.06 | 4,399,730 | +0.08(+0.14%) |
Aug 18, 2021 | 52.96 | 53.77 | 52.86 | 52.98 | 2,741,233 | +0.02(+0.04%) |
Aug 17, 2021 | 53.73 | 53.91 | 52.21 | 52.96 | 3,745,569 | -1.39(-2.56%) |
Aug 16, 2021 | 53.77 | 54.58 | 53.42 | 54.36 | 2,173,970 | +0.43(+0.80%) |
Aug 13, 2021 | 53.72 | 54.02 | 53.53 | 53.92 | 2,412,090 | +0.16(+0.30%) |
Aug 12, 2021 | 54.11 | 54.33 | 53.46 | 53.76 | 3,655,383 | -0.87(-1.60%) |
Aug 11, 2021 | 54.53 | 54.77 | 53.86 | 54.63 | 3,164,663 | +0.27(+0.49%) |
Aug 10, 2021 | 54.16 | 55.22 | 54.03 | 54.37 | 3,918,570 | +0.36(+0.66%) |
Aug 09, 2021 | 53.88 | 54.29 | 53.74 | 54.01 | 2,523,900 | -0.13(-0.25%) |
Aug 06, 2021 | 54.28 | 54.57 | 53.64 | 54.15 | 4,879,669 | +0.06(+0.11%) |
Aug 05, 2021 | 55.09 | 55.25 | 53.69 | 54.09 | 4,694,622 | -0.69(-1.26%) |
Aug 04, 2021 | 54.36 | 55.60 | 54.30 | 54.78 | 4,809,832 | -0.13(-0.24%) |
Aug 03, 2021 | 52.81 | 54.97 | 52.80 | 54.91 | 5,199,954 | +2.47(+4.71%) |
Aug 02, 2021 | 53.11 | 53.81 | 52.32 | 52.45 | 4,176,375 | -0.61(-1.16%) |
Jul 30, 2021 | 52.07 | 53.31 | 51.82 | 53.06 | 6,775,628 | +1.26(+2.43%) |
Jul 29, 2021 | 50.97 | 51.94 | 50.11 | 51.80 | 6,419,586 | +2.28(+4.60%) |
Jul 28, 2021 | 49.81 | 50.23 | 49.49 | 49.53 | 5,375,172 | -0.37(-0.75%) |
Jul 27, 2021 | 49.46 | 50.33 | 49.21 | 49.90 | 4,240,290 | +0.43(+0.87%) |
Jul 26, 2021 | 49.75 | 50.02 | 49.23 | 49.47 | 2,973,966 | -0.37(-0.75%) |
Jul 23, 2021 | 48.94 | 49.90 | 48.92 | 49.84 | 4,680,017 | +1.05(+2.15%) |
Jul 22, 2021 | 48.50 | 48.99 | 48.24 | 48.80 | 6,274,192 | +0.35(+0.71%) |
Jul 21, 2021 | 48.04 | 48.58 | 47.96 | 48.45 | 4,126,982 | +0.53(+1.10%) |
Jul 20, 2021 | 46.56 | 48.08 | 46.40 | 47.92 | 5,579,858 | +1.58(+3.42%) |
Jul 19, 2021 | 46.22 | 46.58 | 45.76 | 46.34 | 3,876,475 | -0.80(-1.69%) |
Jul 16, 2021 | 47.60 | 47.84 | 47.06 | 47.13 | 3,468,921 | -0.46(-0.97%) |
Jul 15, 2021 | 46.80 | 47.71 | 46.59 | 47.60 | 4,032,429 | +0.54(+1.14%) |
Jul 14, 2021 | 47.44 | 47.75 | 46.96 | 47.06 | 4,081,581 | -0.22(-0.47%) |
Jul 13, 2021 | 47.14 | 47.65 | 47.08 | 47.28 | 5,831,257 | +0.02(+0.04%) |
Jul 12, 2021 | 46.58 | 47.32 | 46.08 | 47.26 | 7,757,894 | +0.90(+1.95%) |
Jul 09, 2021 | 46.63 | 46.93 | 46.30 | 46.36 | 4,094,968 | +0.21(+0.46%) |
Jul 08, 2021 | 45.91 | 46.50 | 45.65 | 46.15 | 3,626,100 | -0.75(-1.60%) |
Jul 07, 2021 | 46.29 | 47.11 | 46.12 | 46.89 | 4,535,665 | +0.63(+1.37%) |
Jul 06, 2021 | 46.68 | 46.70 | 45.73 | 46.26 | 4,192,610 | -0.34(-0.72%) |
Jul 02, 2021 | 46.87 | 46.96 | 46.52 | 46.60 | 2,814,500 | -0.22(-0.47%) |