Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.84 | 52.11 | 51.11 | 51.63 | 16,682,941 | -0.22(-0.42%) |
Sep 29, 2021 | 52.21 | 52.26 | 51.45 | 51.84 | 11,107,283 | +0.08(+0.15%) |
Sep 28, 2021 | 52.67 | 53.10 | 51.62 | 51.76 | 16,760,789 | -0.38(-0.73%) |
Sep 27, 2021 | 51.33 | 52.47 | 51.30 | 52.15 | 14,150,684 | +0.99(+1.93%) |
Sep 24, 2021 | 50.81 | 51.55 | 50.66 | 51.16 | 11,887,722 | +0.30(+0.60%) |
Sep 23, 2021 | 50.05 | 51.01 | 49.99 | 50.85 | 14,334,367 | +1.12(+2.25%) |
Sep 22, 2021 | 49.00 | 50.17 | 49.00 | 49.74 | 14,324,797 | +1.38(+2.86%) |
Sep 21, 2021 | 48.55 | 48.75 | 47.78 | 48.36 | 14,469,577 | +0.00(+0.00%) |
Sep 20, 2021 | 48.43 | 48.52 | 47.38 | 48.36 | 25,048,070 | -1.92(-3.82%) |
Sep 17, 2021 | 50.28 | 50.86 | 49.94 | 50.28 | 46,065,440 | -0.19(-0.37%) |
Sep 16, 2021 | 50.53 | 50.83 | 49.86 | 50.46 | 12,880,340 | -0.29(-0.58%) |
Sep 15, 2021 | 49.75 | 50.86 | 49.50 | 50.76 | 13,943,398 | +1.06(+2.13%) |
Sep 14, 2021 | 50.17 | 50.36 | 49.46 | 49.70 | 12,843,760 | -0.08(-0.16%) |
Sep 13, 2021 | 49.08 | 49.90 | 48.58 | 49.78 | 18,892,180 | +1.30(+2.69%) |
Sep 10, 2021 | 47.69 | 49.38 | 47.69 | 48.47 | 23,261,586 | +1.05(+2.21%) |
Sep 09, 2021 | 47.94 | 47.94 | 46.82 | 47.43 | 14,001,862 | -0.54(-1.12%) |
Sep 08, 2021 | 47.64 | 48.50 | 47.43 | 47.96 | 11,366,237 | +0.24(+0.51%) |
Sep 07, 2021 | 47.49 | 48.21 | 47.43 | 47.72 | 12,571,063 | -0.10(-0.20%) |
Sep 03, 2021 | 47.80 | 47.99 | 47.43 | 47.82 | 10,146,351 | -0.13(-0.27%) |
Sep 02, 2021 | 48.14 | 48.48 | 47.81 | 47.94 | 13,640,120 | -0.16(-0.33%) |
Sep 01, 2021 | 48.09 | 48.62 | 47.68 | 48.10 | 11,206,582 | +0.10(+0.20%) |
Aug 31, 2021 | 48.16 | 48.41 | 47.67 | 48.00 | 14,591,883 | -0.16(-0.33%) |
Aug 30, 2021 | 48.92 | 48.92 | 47.94 | 48.16 | 13,988,137 | -0.62(-1.26%) |
Aug 27, 2021 | 47.75 | 49.04 | 47.66 | 48.78 | 15,186,219 | +1.16(+2.43%) |
Aug 26, 2021 | 48.45 | 48.45 | 47.52 | 47.62 | 16,937,762 | -1.06(-2.17%) |
Aug 25, 2021 | 48.47 | 48.90 | 48.15 | 48.68 | 14,703,856 | +0.13(+0.26%) |
Aug 24, 2021 | 47.50 | 48.84 | 47.24 | 48.55 | 21,838,732 | +1.36(+2.89%) |
Aug 23, 2021 | 47.17 | 47.36 | 46.10 | 47.19 | 30,773,046 | -0.61(-1.27%) |
Aug 20, 2021 | 47.95 | 48.13 | 47.36 | 47.80 | 17,252,914 | -0.27(-0.57%) |
Aug 19, 2021 | 48.97 | 49.19 | 47.67 | 48.07 | 23,927,604 | -1.72(-3.46%) |
Aug 18, 2021 | 49.49 | 50.43 | 49.36 | 49.80 | 15,587,987 | +0.36(+0.73%) |
Aug 17, 2021 | 50.91 | 51.01 | 49.17 | 49.43 | 29,046,560 | -2.43(-4.68%) |
Aug 16, 2021 | 51.92 | 52.16 | 51.41 | 51.86 | 17,379,172 | -0.69(-1.30%) |
Aug 13, 2021 | 53.44 | 53.59 | 52.49 | 52.55 | 12,097,692 | -0.95(-1.78%) |
Aug 12, 2021 | 53.32 | 53.91 | 53.07 | 53.50 | 10,990,726 | +0.34(+0.64%) |
Aug 11, 2021 | 53.30 | 53.38 | 52.35 | 53.16 | 16,141,396 | +0.01(+0.02%) |
Aug 10, 2021 | 52.89 | 53.26 | 52.56 | 53.15 | 14,780,371 | +0.30(+0.57%) |
Aug 09, 2021 | 53.16 | 53.25 | 52.30 | 52.84 | 16,402,697 | -1.08(-2.00%) |
Aug 06, 2021 | 53.68 | 54.21 | 53.15 | 53.92 | 15,284,059 | +0.60(+1.12%) |
Aug 05, 2021 | 52.75 | 53.75 | 52.45 | 53.32 | 29,164,594 | +1.68(+3.26%) |
Aug 04, 2021 | 54.10 | 54.31 | 51.14 | 51.64 | 69,038,128 | -5.05(-8.91%) |
Aug 03, 2021 | 56.29 | 56.77 | 55.45 | 56.69 | 12,510,270 | +0.83(+1.49%) |
Aug 02, 2021 | 56.19 | 57.40 | 55.71 | 55.86 | 12,637,501 | +0.19(+0.33%) |
Jul 30, 2021 | 55.55 | 56.62 | 55.46 | 55.67 | 13,461,971 | -0.43(-0.77%) |
Jul 29, 2021 | 55.83 | 56.55 | 55.65 | 56.10 | 15,758,369 | +1.75(+3.23%) |
Jul 28, 2021 | 54.28 | 54.71 | 53.56 | 54.35 | 10,777,368 | +0.48(+0.89%) |
Jul 27, 2021 | 54.08 | 54.22 | 53.10 | 53.87 | 13,651,771 | -0.75(-1.38%) |
Jul 26, 2021 | 54.11 | 54.76 | 53.97 | 54.62 | 9,788,827 | +0.81(+1.51%) |
Jul 23, 2021 | 54.17 | 54.64 | 53.68 | 53.81 | 14,840,842 | -0.69(-1.26%) |
Jul 22, 2021 | 55.58 | 55.59 | 54.35 | 54.50 | 12,266,745 | -1.38(-2.47%) |
Jul 21, 2021 | 55.63 | 56.29 | 55.40 | 55.88 | 11,262,799 | +0.88(+1.60%) |
Jul 20, 2021 | 53.15 | 55.22 | 53.01 | 55.00 | 13,566,369 | +1.93(+3.64%) |
Jul 19, 2021 | 52.79 | 53.31 | 51.55 | 53.07 | 21,376,908 | -1.25(-2.31%) |
Jul 16, 2021 | 56.30 | 56.30 | 54.23 | 54.32 | 13,896,860 | -1.46(-2.62%) |
Jul 15, 2021 | 55.95 | 56.51 | 55.43 | 55.78 | 12,350,990 | -1.03(-1.81%) |
Jul 14, 2021 | 57.68 | 58.14 | 56.52 | 56.81 | 12,776,489 | -0.71(-1.24%) |
Jul 13, 2021 | 57.83 | 58.04 | 57.06 | 57.52 | 14,905,456 | -0.24(-0.41%) |
Jul 12, 2021 | 57.36 | 57.95 | 56.63 | 57.76 | 14,814,277 | +0.21(+0.36%) |
Jul 09, 2021 | 57.59 | 57.65 | 56.70 | 57.55 | 24,872,272 | +2.64(+4.82%) |
Jul 08, 2021 | 54.16 | 55.42 | 53.73 | 54.91 | 14,359,713 | -0.52(-0.94%) |
Jul 07, 2021 | 56.16 | 56.22 | 54.98 | 55.43 | 13,349,342 | -0.85(-1.51%) |
Jul 06, 2021 | 57.71 | 57.72 | 55.84 | 56.28 | 16,482,324 | -1.47(-2.54%) |
Jul 02, 2021 | 57.90 | 58.10 | 57.32 | 57.75 | 9,902,973 | -0.15(-0.25%) |