Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.70 | 53.36 | 51.38 | 52.56 | 12,379,268 | +0.24(+0.46%) |
Sep 29, 2021 | 52.56 | 53.10 | 52.24 | 52.32 | 4,427,558 | -0.08(-0.15%) |
Sep 28, 2021 | 53.46 | 53.52 | 52.18 | 52.40 | 5,251,562 | -0.51(-0.96%) |
Sep 27, 2021 | 52.84 | 53.08 | 52.63 | 52.91 | 4,385,739 | +1.09(+2.10%) |
Sep 24, 2021 | 51.29 | 52.00 | 51.26 | 51.82 | 2,591,076 | +0.44(+0.86%) |
Sep 23, 2021 | 50.76 | 51.49 | 50.72 | 51.38 | 3,029,249 | +0.90(+1.78%) |
Sep 22, 2021 | 50.26 | 50.72 | 50.09 | 50.48 | 2,937,882 | +0.90(+1.82%) |
Sep 21, 2021 | 49.61 | 49.69 | 48.75 | 49.58 | 3,448,060 | -0.02(-0.04%) |
Sep 20, 2021 | 49.57 | 49.82 | 48.89 | 49.60 | 4,456,259 | -0.72(-1.43%) |
Sep 17, 2021 | 50.20 | 50.45 | 49.85 | 50.32 | 4,634,988 | -0.38(-0.75%) |
Sep 16, 2021 | 50.55 | 50.84 | 50.00 | 50.70 | 2,724,116 | +0.01(+0.02%) |
Sep 15, 2021 | 50.45 | 51.07 | 50.44 | 50.69 | 5,714,710 | +1.38(+2.80%) |
Sep 14, 2021 | 49.78 | 49.80 | 49.05 | 49.31 | 2,951,063 | -0.17(-0.34%) |
Sep 13, 2021 | 49.40 | 49.70 | 49.16 | 49.48 | 3,257,903 | +0.68(+1.39%) |
Sep 10, 2021 | 49.00 | 49.04 | 48.67 | 48.80 | 3,994,509 | +1.05(+2.20%) |
Sep 09, 2021 | 47.82 | 48.87 | 47.45 | 47.75 | 7,490,649 | -0.84(-1.73%) |
Sep 08, 2021 | 48.88 | 48.89 | 48.32 | 48.59 | 4,175,556 | +0.55(+1.14%) |
Sep 07, 2021 | 47.93 | 48.37 | 47.73 | 48.04 | 3,771,921 | -0.62(-1.27%) |
Sep 03, 2021 | 48.97 | 49.26 | 48.60 | 48.66 | 5,343,789 | -0.29(-0.59%) |
Sep 02, 2021 | 49.01 | 49.52 | 48.93 | 48.95 | 6,151,697 | +1.02(+2.13%) |
Sep 01, 2021 | 47.36 | 48.24 | 47.20 | 47.93 | 8,111,910 | -0.11(-0.23%) |
Aug 31, 2021 | 48.18 | 48.49 | 47.96 | 48.04 | 4,068,500 | -0.36(-0.74%) |
Aug 30, 2021 | 48.15 | 48.59 | 47.86 | 48.40 | 3,660,412 | +0.25(+0.52%) |
Aug 27, 2021 | 48.02 | 48.28 | 47.92 | 48.15 | 4,109,874 | +0.67(+1.41%) |
Aug 26, 2021 | 47.24 | 47.80 | 46.95 | 47.48 | 4,901,824 | -0.33(-0.69%) |
Aug 25, 2021 | 47.33 | 48.00 | 47.10 | 47.81 | 4,793,827 | +0.44(+0.93%) |
Aug 24, 2021 | 46.67 | 47.47 | 46.61 | 47.37 | 4,862,062 | +1.52(+3.32%) |
Aug 23, 2021 | 45.35 | 46.18 | 45.34 | 45.85 | 4,482,872 | +2.42(+5.57%) |
Aug 20, 2021 | 43.90 | 44.31 | 43.42 | 43.43 | 4,596,560 | -1.34(-2.99%) |
Aug 19, 2021 | 44.29 | 44.89 | 43.80 | 44.77 | 6,015,874 | -0.63(-1.39%) |
Aug 18, 2021 | 46.73 | 46.84 | 45.29 | 45.40 | 5,790,511 | -1.18(-2.53%) |
Aug 17, 2021 | 46.66 | 47.20 | 46.33 | 46.58 | 3,084,728 | -0.46(-0.98%) |
Aug 16, 2021 | 46.38 | 47.28 | 45.95 | 47.04 | 4,734,318 | -0.39(-0.82%) |
Aug 13, 2021 | 48.11 | 48.23 | 47.32 | 47.43 | 3,401,812 | -0.67(-1.39%) |
Aug 12, 2021 | 48.16 | 48.35 | 47.72 | 48.10 | 2,825,830 | -0.20(-0.41%) |
Aug 11, 2021 | 47.20 | 48.34 | 46.91 | 48.30 | 5,226,762 | +0.62(+1.30%) |
Aug 10, 2021 | 46.97 | 48.01 | 46.93 | 47.68 | 4,147,136 | +1.08(+2.32%) |
Aug 09, 2021 | 46.47 | 46.70 | 45.85 | 46.60 | 5,246,544 | -0.97(-2.04%) |
Aug 06, 2021 | 48.42 | 48.51 | 47.35 | 47.57 | 5,245,051 | -0.53(-1.10%) |
Aug 05, 2021 | 47.34 | 48.16 | 47.34 | 48.10 | 3,119,908 | +0.90(+1.91%) |
Aug 04, 2021 | 47.54 | 48.14 | 47.17 | 47.20 | 6,802,222 | -1.65(-3.38%) |
Aug 03, 2021 | 48.11 | 48.93 | 47.87 | 48.85 | 8,231,894 | -0.33(-0.67%) |
Aug 02, 2021 | 50.35 | 50.43 | 48.63 | 49.18 | 5,875,250 | -1.48(-2.92%) |
Jul 30, 2021 | 50.69 | 51.02 | 50.44 | 50.66 | 3,605,734 | +0.02(+0.04%) |
Jul 29, 2021 | 50.18 | 50.69 | 50.07 | 50.64 | 2,657,154 | +0.92(+1.85%) |
Jul 28, 2021 | 49.63 | 49.97 | 49.45 | 49.72 | 3,102,536 | +0.25(+0.51%) |
Jul 27, 2021 | 49.58 | 49.71 | 49.04 | 49.47 | 2,633,308 | -0.20(-0.40%) |
Jul 26, 2021 | 49.26 | 49.71 | 49.01 | 49.67 | 2,856,463 | +0.20(+0.40%) |
Jul 23, 2021 | 49.25 | 49.53 | 49.03 | 49.47 | 2,741,346 | +0.30(+0.61%) |
Jul 22, 2021 | 48.68 | 49.42 | 48.34 | 49.17 | 4,516,558 | +0.90(+1.86%) |
Jul 21, 2021 | 47.36 | 48.46 | 47.36 | 48.27 | 6,488,957 | +1.76(+3.78%) |
Jul 20, 2021 | 45.64 | 46.61 | 45.03 | 46.51 | 4,778,195 | +0.67(+1.46%) |
Jul 19, 2021 | 47.62 | 47.64 | 45.36 | 45.84 | 8,945,357 | -3.30(-6.72%) |
Jul 16, 2021 | 49.40 | 49.56 | 48.38 | 49.14 | 4,517,917 | +0.10(+0.20%) |
Jul 15, 2021 | 49.13 | 49.75 | 48.99 | 49.04 | 3,925,898 | -0.66(-1.33%) |
Jul 14, 2021 | 51.13 | 51.18 | 49.28 | 49.70 | 6,734,849 | -1.45(-2.83%) |
Jul 13, 2021 | 50.51 | 51.28 | 50.26 | 51.15 | 4,381,988 | +0.84(+1.67%) |
Jul 12, 2021 | 49.94 | 50.38 | 49.62 | 50.31 | 2,502,795 | -0.10(-0.20%) |
Jul 09, 2021 | 50.00 | 50.54 | 49.96 | 50.41 | 4,279,343 | +0.89(+1.80%) |
Jul 08, 2021 | 48.71 | 49.54 | 48.32 | 49.52 | 6,350,186 | +0.86(+1.77%) |
Jul 07, 2021 | 49.85 | 50.15 | 48.22 | 48.66 | 10,564,395 | -1.24(-2.48%) |
Jul 06, 2021 | 50.62 | 50.70 | 49.31 | 49.90 | 10,842,440 | -1.03(-2.02%) |
Jul 02, 2021 | 50.50 | 51.06 | 50.31 | 50.93 | 4,438,526 | +0.31(+0.61%) |