Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.95 | 47.97 | 46.92 | 46.92 | 1,982,339 | -0.74(-1.54%) |
Sep 29, 2021 | 47.34 | 47.83 | 47.32 | 47.65 | 1,218,584 | +0.46(+0.98%) |
Sep 28, 2021 | 46.70 | 47.49 | 46.46 | 47.19 | 1,989,147 | +0.08(+0.17%) |
Sep 27, 2021 | 47.76 | 48.23 | 47.00 | 47.11 | 1,479,152 | -0.76(-1.60%) |
Sep 24, 2021 | 48.22 | 48.44 | 47.79 | 47.88 | 1,511,082 | -0.46(-0.95%) |
Sep 23, 2021 | 48.54 | 48.69 | 48.09 | 48.34 | 1,542,329 | -0.10(-0.20%) |
Sep 22, 2021 | 48.34 | 48.58 | 48.03 | 48.44 | 1,637,593 | +0.51(+1.06%) |
Sep 21, 2021 | 48.29 | 48.64 | 47.92 | 47.93 | 1,410,066 | -0.21(-0.43%) |
Sep 20, 2021 | 48.13 | 48.51 | 47.46 | 48.13 | 1,623,591 | -0.31(-0.65%) |
Sep 17, 2021 | 49.22 | 49.47 | 48.35 | 48.44 | 2,968,082 | -1.14(-2.29%) |
Sep 16, 2021 | 49.61 | 50.02 | 49.32 | 49.58 | 923,840 | -0.03(-0.06%) |
Sep 15, 2021 | 49.59 | 50.03 | 49.29 | 49.61 | 1,130,204 | +0.05(+0.10%) |
Sep 14, 2021 | 49.68 | 49.91 | 49.25 | 49.56 | 990,442 | +0.00(+0.00%) |
Sep 13, 2021 | 50.14 | 50.20 | 49.41 | 49.56 | 1,146,450 | -0.18(-0.35%) |
Sep 10, 2021 | 50.41 | 50.48 | 49.66 | 49.74 | 1,835,857 | -0.62(-1.23%) |
Sep 09, 2021 | 51.97 | 51.97 | 50.33 | 50.36 | 2,717,569 | -1.87(-3.58%) |
Sep 08, 2021 | 51.75 | 52.60 | 51.71 | 52.23 | 1,545,833 | +0.28(+0.55%) |
Sep 07, 2021 | 52.44 | 52.46 | 51.40 | 51.94 | 1,597,029 | -0.61(-1.16%) |
Sep 03, 2021 | 52.43 | 52.65 | 51.95 | 52.55 | 1,808,968 | -0.03(-0.06%) |
Sep 02, 2021 | 52.49 | 52.64 | 51.96 | 52.58 | 1,477,244 | +0.21(+0.39%) |
Sep 01, 2021 | 51.77 | 52.51 | 51.38 | 52.38 | 2,351,523 | +0.91(+1.77%) |
Aug 31, 2021 | 50.78 | 51.54 | 50.49 | 51.46 | 3,860,067 | +0.62(+1.21%) |
Aug 30, 2021 | 49.67 | 50.90 | 49.55 | 50.85 | 2,985,985 | +1.26(+2.55%) |
Aug 27, 2021 | 49.40 | 49.74 | 49.38 | 49.58 | 2,153,769 | +0.49(+1.00%) |
Aug 26, 2021 | 48.58 | 49.34 | 48.42 | 49.09 | 1,914,745 | +0.61(+1.25%) |
Aug 25, 2021 | 48.54 | 48.83 | 48.30 | 48.48 | 1,234,834 | -0.20(-0.40%) |
Aug 24, 2021 | 49.50 | 49.86 | 48.50 | 48.68 | 1,052,013 | -0.85(-1.72%) |
Aug 23, 2021 | 49.91 | 50.19 | 49.50 | 49.53 | 1,246,949 | -0.27(-0.55%) |
Aug 20, 2021 | 49.58 | 50.07 | 49.33 | 49.81 | 1,605,160 | +0.21(+0.41%) |
Aug 19, 2021 | 49.30 | 49.71 | 49.06 | 49.60 | 1,635,386 | +0.12(+0.24%) |
Aug 18, 2021 | 50.32 | 50.41 | 49.42 | 49.48 | 1,298,070 | -0.83(-1.66%) |
Aug 17, 2021 | 49.90 | 50.37 | 49.84 | 50.32 | 1,057,540 | +0.15(+0.29%) |
Aug 16, 2021 | 49.89 | 50.45 | 49.89 | 50.17 | 1,236,082 | +0.20(+0.39%) |
Aug 13, 2021 | 49.70 | 50.06 | 49.51 | 49.97 | 859,880 | +0.47(+0.94%) |
Aug 12, 2021 | 49.24 | 49.51 | 48.83 | 49.51 | 1,396,578 | +0.37(+0.75%) |
Aug 11, 2021 | 49.16 | 49.30 | 48.94 | 49.14 | 1,100,768 | +0.12(+0.24%) |
Aug 10, 2021 | 49.67 | 49.67 | 48.99 | 49.02 | 2,087,932 | -0.60(-1.22%) |
Aug 09, 2021 | 49.82 | 49.84 | 49.40 | 49.63 | 950,887 | -0.23(-0.47%) |
Aug 06, 2021 | 49.64 | 50.10 | 49.56 | 49.86 | 1,469,923 | +0.24(+0.49%) |
Aug 05, 2021 | 49.68 | 49.72 | 49.15 | 49.62 | 1,002,573 | +0.19(+0.37%) |
Aug 04, 2021 | 49.74 | 49.83 | 49.07 | 49.43 | 1,360,397 | -0.18(-0.35%) |
Aug 03, 2021 | 49.47 | 49.79 | 49.34 | 49.61 | 1,991,883 | +0.20(+0.39%) |
Aug 02, 2021 | 49.72 | 50.11 | 49.35 | 49.41 | 1,514,633 | -0.20(-0.41%) |
Jul 30, 2021 | 49.82 | 50.39 | 49.53 | 49.62 | 1,795,671 | -0.03(-0.06%) |
Jul 29, 2021 | 49.63 | 50.16 | 49.25 | 49.64 | 1,329,611 | -0.11(-0.22%) |
Jul 28, 2021 | 50.03 | 50.08 | 49.63 | 49.75 | 1,552,989 | -0.26(-0.53%) |
Jul 27, 2021 | 49.69 | 50.08 | 49.46 | 50.02 | 1,124,654 | +0.38(+0.77%) |
Jul 26, 2021 | 49.84 | 50.24 | 49.40 | 49.64 | 1,620,483 | -0.39(-0.78%) |
Jul 23, 2021 | 49.30 | 50.06 | 49.24 | 50.03 | 1,142,387 | +0.78(+1.58%) |
Jul 22, 2021 | 49.14 | 49.40 | 48.98 | 49.24 | 1,090,146 | -0.07(-0.14%) |
Jul 21, 2021 | 49.69 | 49.89 | 49.27 | 49.31 | 1,429,488 | -0.49(-0.98%) |
Jul 20, 2021 | 49.24 | 50.12 | 48.93 | 49.80 | 1,521,480 | +0.87(+1.77%) |
Jul 19, 2021 | 48.89 | 49.32 | 48.56 | 48.93 | 2,916,389 | -0.21(-0.44%) |
Jul 16, 2021 | 49.24 | 49.56 | 49.08 | 49.15 | 1,117,633 | +0.09(+0.18%) |
Jul 15, 2021 | 48.72 | 49.20 | 48.72 | 49.06 | 1,319,389 | +0.21(+0.44%) |
Jul 14, 2021 | 48.44 | 49.07 | 48.11 | 48.85 | 1,696,502 | +0.37(+0.76%) |
Jul 13, 2021 | 48.91 | 49.13 | 48.26 | 48.47 | 2,031,420 | -0.65(-1.33%) |
Jul 12, 2021 | 48.81 | 49.35 | 48.60 | 49.13 | 1,582,364 | +0.52(+1.06%) |
Jul 09, 2021 | 47.83 | 48.64 | 47.59 | 48.61 | 2,479,966 | +0.98(+2.07%) |
Jul 08, 2021 | 47.29 | 48.03 | 47.14 | 47.63 | 2,636,394 | +0.06(+0.12%) |
Jul 07, 2021 | 47.13 | 47.78 | 46.85 | 47.57 | 2,153,135 | +0.39(+0.83%) |
Jul 06, 2021 | 46.71 | 47.21 | 46.20 | 47.18 | 2,003,102 | +0.56(+1.19%) |
Jul 02, 2021 | 46.35 | 46.86 | 46.27 | 46.62 | 2,358,036 | +0.44(+0.95%) |