Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.77 | 49.80 | 49.31 | 49.50 | 3,877,482 | -0.57(-1.13%) |
Sep 29, 2021 | 49.59 | 50.22 | 49.44 | 50.07 | 2,903,514 | +0.38(+0.77%) |
Sep 28, 2021 | 49.85 | 49.85 | 49.33 | 49.68 | 2,916,271 | +0.16(+0.31%) |
Sep 27, 2021 | 49.61 | 49.92 | 49.53 | 49.53 | 1,733,090 | -0.29(-0.59%) |
Sep 24, 2021 | 49.85 | 50.09 | 49.76 | 49.82 | 1,319,716 | -0.26(-0.53%) |
Sep 23, 2021 | 50.26 | 50.39 | 50.03 | 50.08 | 1,672,314 | +0.24(+0.48%) |
Sep 22, 2021 | 50.14 | 50.40 | 49.82 | 49.85 | 2,689,215 | +0.12(+0.24%) |
Sep 21, 2021 | 49.87 | 50.21 | 49.73 | 49.73 | 2,532,729 | +0.22(+0.44%) |
Sep 20, 2021 | 49.52 | 49.91 | 49.17 | 49.51 | 3,021,564 | +0.26(+0.52%) |
Sep 17, 2021 | 49.64 | 49.85 | 49.18 | 49.25 | 2,842,876 | -0.54(-1.08%) |
Sep 16, 2021 | 49.92 | 50.01 | 49.56 | 49.79 | 2,080,003 | -0.38(-0.76%) |
Sep 15, 2021 | 50.37 | 50.47 | 50.02 | 50.18 | 2,609,157 | -0.37(-0.74%) |
Sep 14, 2021 | 50.95 | 50.96 | 50.53 | 50.55 | 1,960,190 | +0.14(+0.27%) |
Sep 13, 2021 | 50.50 | 50.66 | 50.34 | 50.41 | 1,736,760 | +0.45(+0.90%) |
Sep 10, 2021 | 50.18 | 50.23 | 49.91 | 49.97 | 1,540,910 | -0.11(-0.22%) |
Sep 09, 2021 | 50.49 | 50.49 | 49.97 | 50.08 | 1,765,295 | -0.52(-1.03%) |
Sep 08, 2021 | 50.13 | 50.63 | 50.13 | 50.60 | 1,931,466 | +0.35(+0.69%) |
Sep 07, 2021 | 50.23 | 50.49 | 50.21 | 50.25 | 2,219,211 | -0.10(-0.20%) |
Sep 03, 2021 | 50.05 | 50.55 | 49.99 | 50.35 | 2,454,309 | +0.26(+0.53%) |
Sep 02, 2021 | 49.87 | 50.21 | 49.85 | 50.08 | 3,045,016 | -1.06(-2.07%) |
Sep 01, 2021 | 50.88 | 51.18 | 50.75 | 51.14 | 1,976,159 | +0.31(+0.61%) |
Aug 31, 2021 | 50.67 | 50.85 | 50.61 | 50.83 | 1,680,517 | -0.11(-0.21%) |
Aug 30, 2021 | 50.63 | 50.97 | 50.63 | 50.94 | 1,262,054 | +0.26(+0.52%) |
Aug 27, 2021 | 50.89 | 51.02 | 50.63 | 50.68 | 1,592,040 | -0.21(-0.41%) |
Aug 26, 2021 | 50.80 | 51.00 | 50.69 | 50.89 | 1,412,406 | +0.16(+0.31%) |
Aug 25, 2021 | 50.54 | 50.81 | 50.41 | 50.73 | 1,660,950 | -0.34(-0.66%) |
Aug 24, 2021 | 50.87 | 51.24 | 50.79 | 51.07 | 1,334,784 | -0.40(-0.78%) |
Aug 23, 2021 | 51.36 | 51.61 | 51.23 | 51.47 | 1,180,270 | +0.01(+0.02%) |
Aug 20, 2021 | 51.20 | 51.70 | 51.12 | 51.46 | 1,409,218 | +0.38(+0.75%) |
Aug 19, 2021 | 51.02 | 51.39 | 50.99 | 51.08 | 2,259,484 | -0.33(-0.64%) |
Aug 18, 2021 | 51.86 | 51.87 | 51.39 | 51.41 | 1,524,416 | -0.72(-1.38%) |
Aug 17, 2021 | 51.95 | 52.29 | 51.91 | 52.13 | 1,559,475 | -0.09(-0.17%) |
Aug 16, 2021 | 52.04 | 52.28 | 51.89 | 52.22 | 2,022,134 | -0.52(-0.99%) |
Aug 13, 2021 | 52.41 | 52.81 | 52.38 | 52.74 | 1,394,923 | +0.68(+1.30%) |
Aug 12, 2021 | 52.21 | 52.29 | 52.06 | 52.07 | 939,730 | -0.28(-0.54%) |
Aug 11, 2021 | 52.29 | 52.49 | 52.25 | 52.35 | 1,414,941 | +0.23(+0.44%) |
Aug 10, 2021 | 52.19 | 52.28 | 51.93 | 52.12 | 1,090,259 | -0.16(-0.30%) |
Aug 09, 2021 | 52.22 | 52.29 | 52.07 | 52.28 | 1,445,768 | +0.43(+0.83%) |
Aug 06, 2021 | 51.85 | 51.97 | 51.73 | 51.85 | 1,412,504 | -0.37(-0.72%) |
Aug 05, 2021 | 52.41 | 52.49 | 52.07 | 52.22 | 1,788,978 | +0.29(+0.55%) |
Aug 04, 2021 | 52.49 | 52.63 | 51.83 | 51.93 | 2,225,131 | -0.40(-0.76%) |
Aug 03, 2021 | 52.11 | 52.35 | 52.07 | 52.33 | 1,773,540 | +0.51(+0.98%) |
Aug 02, 2021 | 51.89 | 52.12 | 51.58 | 51.83 | 1,533,285 | -0.24(-0.45%) |
Jul 30, 2021 | 52.45 | 52.52 | 52.05 | 52.06 | 2,095,108 | +0.01(+0.02%) |
Jul 29, 2021 | 51.66 | 52.25 | 51.65 | 52.05 | 2,654,159 | +0.83(+1.63%) |
Jul 28, 2021 | 50.98 | 51.27 | 50.88 | 51.22 | 3,245,557 | +0.13(+0.25%) |
Jul 27, 2021 | 50.79 | 51.17 | 50.76 | 51.09 | 2,463,140 | +0.65(+1.29%) |
Jul 26, 2021 | 50.86 | 50.99 | 50.41 | 50.44 | 2,461,223 | -1.14(-2.21%) |
Jul 23, 2021 | 51.14 | 51.67 | 51.00 | 51.58 | 2,829,073 | +1.34(+2.67%) |
Jul 22, 2021 | 50.62 | 50.77 | 50.22 | 50.24 | 5,106,151 | -2.89(-5.43%) |
Jul 21, 2021 | 53.38 | 53.55 | 53.03 | 53.13 | 1,835,016 | -0.10(-0.19%) |
Jul 20, 2021 | 53.33 | 53.67 | 53.07 | 53.23 | 2,083,398 | -0.68(-1.26%) |
Jul 19, 2021 | 53.92 | 54.18 | 53.56 | 53.91 | 1,916,642 | -0.52(-0.96%) |
Jul 16, 2021 | 54.31 | 54.53 | 54.09 | 54.43 | 2,006,820 | +0.46(+0.86%) |
Jul 15, 2021 | 54.04 | 54.08 | 53.67 | 53.97 | 1,249,127 | -0.12(-0.22%) |
Jul 14, 2021 | 53.89 | 54.14 | 53.70 | 54.09 | 1,260,869 | -0.03(-0.05%) |
Jul 13, 2021 | 53.99 | 54.40 | 53.97 | 54.12 | 964,140 | +0.05(+0.10%) |
Jul 12, 2021 | 53.84 | 54.22 | 53.84 | 54.06 | 1,128,965 | +0.23(+0.42%) |
Jul 09, 2021 | 53.57 | 53.94 | 53.57 | 53.84 | 1,415,142 | +0.27(+0.51%) |
Jul 08, 2021 | 53.67 | 53.86 | 53.32 | 53.56 | 1,447,849 | -0.66(-1.22%) |
Jul 07, 2021 | 53.81 | 54.41 | 53.67 | 54.22 | 1,177,462 | +0.66(+1.23%) |
Jul 06, 2021 | 53.58 | 53.66 | 53.30 | 53.56 | 1,234,880 | +0.22(+0.41%) |
Jul 02, 2021 | 53.08 | 53.51 | 53.00 | 53.35 | 1,151,023 | +0.15(+0.29%) |