Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.93 | 48.95 | 47.87 | 47.87 | 1,942,834 | -0.75(-1.54%) |
Sep 29, 2021 | 48.30 | 48.80 | 48.28 | 48.62 | 1,194,300 | +0.47(+0.98%) |
Sep 28, 2021 | 47.65 | 48.45 | 47.40 | 48.15 | 1,949,507 | +0.08(+0.17%) |
Sep 27, 2021 | 48.73 | 49.21 | 47.96 | 48.07 | 1,449,675 | -0.78(-1.60%) |
Sep 24, 2021 | 49.20 | 49.42 | 48.76 | 48.85 | 1,480,969 | -0.47(-0.95%) |
Sep 23, 2021 | 49.53 | 49.68 | 49.07 | 49.32 | 1,511,593 | -0.10(-0.20%) |
Sep 22, 2021 | 49.32 | 49.57 | 49.01 | 49.42 | 1,604,959 | +0.52(+1.06%) |
Sep 21, 2021 | 49.27 | 49.63 | 48.89 | 48.90 | 1,381,966 | -0.21(-0.43%) |
Sep 20, 2021 | 49.11 | 49.50 | 48.42 | 49.11 | 1,591,236 | -0.32(-0.65%) |
Sep 17, 2021 | 50.22 | 50.48 | 49.33 | 49.43 | 2,908,933 | -1.16(-2.29%) |
Sep 16, 2021 | 50.62 | 51.04 | 50.32 | 50.59 | 905,430 | -0.03(-0.06%) |
Sep 15, 2021 | 50.60 | 51.05 | 50.29 | 50.62 | 1,107,681 | +0.05(+0.10%) |
Sep 14, 2021 | 50.69 | 50.92 | 50.26 | 50.57 | 970,704 | +0.00(+0.00%) |
Sep 13, 2021 | 51.16 | 51.22 | 50.41 | 50.57 | 1,123,603 | -0.18(-0.35%) |
Sep 10, 2021 | 51.44 | 51.51 | 50.67 | 50.75 | 1,799,271 | -0.63(-1.23%) |
Sep 09, 2021 | 53.03 | 53.03 | 51.35 | 51.38 | 2,663,412 | -1.91(-3.58%) |
Sep 08, 2021 | 52.80 | 53.67 | 52.77 | 53.29 | 1,515,027 | +0.29(+0.55%) |
Sep 07, 2021 | 53.51 | 53.53 | 52.45 | 53.00 | 1,565,203 | -0.62(-1.16%) |
Sep 03, 2021 | 53.50 | 53.73 | 53.01 | 53.62 | 1,772,918 | -0.03(-0.06%) |
Sep 02, 2021 | 53.56 | 53.71 | 53.02 | 53.65 | 1,447,805 | +0.21(+0.39%) |
Sep 01, 2021 | 52.82 | 53.58 | 52.42 | 53.44 | 2,304,661 | +0.93(+1.77%) |
Aug 31, 2021 | 51.81 | 52.59 | 51.52 | 52.51 | 3,783,142 | +0.63(+1.21%) |
Aug 30, 2021 | 50.68 | 51.94 | 50.56 | 51.88 | 2,926,479 | +1.29(+2.55%) |
Aug 27, 2021 | 50.40 | 50.75 | 50.38 | 50.59 | 2,110,848 | +0.50(+1.00%) |
Aug 26, 2021 | 49.57 | 50.34 | 49.40 | 50.09 | 1,876,587 | +0.62(+1.25%) |
Aug 25, 2021 | 49.53 | 49.82 | 49.28 | 49.47 | 1,210,226 | -0.20(-0.40%) |
Aug 24, 2021 | 50.51 | 50.87 | 49.48 | 49.67 | 1,031,048 | -0.87(-1.72%) |
Aug 23, 2021 | 50.92 | 51.21 | 50.51 | 50.54 | 1,222,100 | -0.28(-0.55%) |
Aug 20, 2021 | 50.59 | 51.09 | 50.33 | 50.82 | 1,573,172 | +0.21(+0.41%) |
Aug 19, 2021 | 50.30 | 50.72 | 50.05 | 50.61 | 1,602,796 | +0.12(+0.24%) |
Aug 18, 2021 | 51.34 | 51.43 | 50.42 | 50.49 | 1,272,202 | -0.85(-1.66%) |
Aug 17, 2021 | 50.91 | 51.39 | 50.85 | 51.34 | 1,036,465 | +0.15(+0.29%) |
Aug 16, 2021 | 50.90 | 51.48 | 50.90 | 51.19 | 1,211,449 | +0.20(+0.39%) |
Aug 13, 2021 | 50.71 | 51.08 | 50.52 | 50.99 | 842,744 | +0.22(+0.43%) |
Aug 12, 2021 | 50.50 | 50.77 | 50.07 | 50.77 | 1,361,872 | +0.38(+0.75%) |
Aug 11, 2021 | 50.41 | 50.56 | 50.19 | 50.39 | 1,073,413 | +0.12(+0.24%) |
Aug 10, 2021 | 50.94 | 50.94 | 50.24 | 50.27 | 2,036,045 | -0.62(-1.22%) |
Aug 09, 2021 | 51.09 | 51.11 | 50.66 | 50.89 | 927,257 | -0.24(-0.47%) |
Aug 06, 2021 | 50.90 | 51.38 | 50.82 | 51.13 | 1,433,394 | +0.25(+0.49%) |
Aug 05, 2021 | 50.95 | 50.98 | 50.40 | 50.88 | 977,658 | +0.19(+0.37%) |
Aug 04, 2021 | 51.01 | 51.10 | 50.32 | 50.69 | 1,326,590 | -0.18(-0.35%) |
Aug 03, 2021 | 50.73 | 51.06 | 50.59 | 50.87 | 1,942,383 | +0.20(+0.39%) |
Aug 02, 2021 | 50.99 | 51.38 | 50.60 | 50.67 | 1,476,993 | -0.21(-0.41%) |
Jul 30, 2021 | 51.09 | 51.67 | 50.79 | 50.88 | 1,751,047 | -0.03(-0.06%) |
Jul 29, 2021 | 50.89 | 51.44 | 50.51 | 50.91 | 1,296,569 | -0.11(-0.22%) |
Jul 28, 2021 | 51.30 | 51.36 | 50.90 | 51.02 | 1,514,396 | -0.27(-0.53%) |
Jul 27, 2021 | 50.96 | 51.36 | 50.72 | 51.29 | 1,096,706 | +0.39(+0.77%) |
Jul 26, 2021 | 51.11 | 51.52 | 50.66 | 50.90 | 1,580,213 | -0.40(-0.78%) |
Jul 23, 2021 | 50.56 | 51.34 | 50.49 | 51.30 | 1,113,998 | +0.80(+1.58%) |
Jul 22, 2021 | 50.39 | 50.65 | 50.23 | 50.50 | 1,063,055 | -0.07(-0.14%) |
Jul 21, 2021 | 50.96 | 51.16 | 50.53 | 50.57 | 1,393,964 | -0.50(-0.98%) |
Jul 20, 2021 | 50.49 | 51.40 | 50.18 | 51.07 | 1,483,670 | +0.89(+1.77%) |
Jul 19, 2021 | 50.14 | 50.58 | 49.80 | 50.18 | 2,843,914 | -0.22(-0.44%) |
Jul 16, 2021 | 50.49 | 50.82 | 50.33 | 50.40 | 1,089,859 | +0.09(+0.18%) |
Jul 15, 2021 | 49.96 | 50.45 | 49.96 | 50.31 | 1,286,601 | +0.22(+0.44%) |
Jul 14, 2021 | 49.67 | 50.32 | 49.34 | 50.09 | 1,654,343 | +0.38(+0.76%) |
Jul 13, 2021 | 50.16 | 50.38 | 49.49 | 49.71 | 1,980,937 | -0.67(-1.33%) |
Jul 12, 2021 | 50.05 | 50.61 | 49.84 | 50.38 | 1,543,041 | +0.53(+1.06%) |
Jul 09, 2021 | 49.05 | 49.88 | 48.80 | 49.85 | 2,418,337 | +1.01(+2.07%) |
Jul 08, 2021 | 48.50 | 49.25 | 48.34 | 48.84 | 2,570,877 | +0.06(+0.12%) |
Jul 07, 2021 | 48.33 | 49.00 | 48.04 | 48.78 | 2,099,628 | +0.40(+0.83%) |
Jul 06, 2021 | 47.91 | 48.41 | 47.38 | 48.38 | 1,953,323 | +0.57(+1.19%) |
Jul 02, 2021 | 47.53 | 48.05 | 47.45 | 47.81 | 2,299,437 | +0.45(+0.95%) |