Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.78 | 47.80 | 46.45 | 46.50 | 3,469,977 | -1.03(-2.17%) |
Sep 29, 2021 | 47.41 | 47.83 | 47.15 | 47.53 | 2,248,329 | +0.12(+0.25%) |
Sep 28, 2021 | 47.93 | 48.11 | 47.35 | 47.41 | 1,996,519 | -0.26(-0.54%) |
Sep 27, 2021 | 47.23 | 48.00 | 47.23 | 47.67 | 2,138,867 | +0.30(+0.63%) |
Sep 24, 2021 | 47.48 | 47.98 | 47.24 | 47.37 | 2,088,082 | -0.11(-0.23%) |
Sep 23, 2021 | 47.05 | 47.94 | 47.01 | 47.48 | 2,084,833 | +0.81(+1.73%) |
Sep 22, 2021 | 46.35 | 47.07 | 46.28 | 46.67 | 2,608,687 | +0.76(+1.65%) |
Sep 21, 2021 | 46.68 | 46.73 | 45.78 | 45.91 | 2,148,772 | -0.55(-1.18%) |
Sep 20, 2021 | 46.15 | 46.52 | 45.56 | 46.46 | 3,206,716 | -0.60(-1.27%) |
Sep 17, 2021 | 47.96 | 48.12 | 46.83 | 47.06 | 5,499,058 | -1.05(-2.18%) |
Sep 16, 2021 | 48.37 | 48.51 | 48.09 | 48.11 | 2,476,747 | -0.07(-0.14%) |
Sep 15, 2021 | 47.94 | 48.34 | 47.82 | 48.17 | 2,755,177 | +0.16(+0.33%) |
Sep 14, 2021 | 48.78 | 48.78 | 47.93 | 48.02 | 2,433,228 | -0.71(-1.45%) |
Sep 13, 2021 | 48.86 | 49.16 | 48.51 | 48.72 | 2,464,504 | +0.21(+0.43%) |
Sep 10, 2021 | 48.97 | 49.37 | 48.50 | 48.52 | 1,977,790 | -0.19(-0.39%) |
Sep 09, 2021 | 48.52 | 49.13 | 48.45 | 48.71 | 1,812,722 | +0.09(+0.19%) |
Sep 08, 2021 | 48.54 | 48.91 | 48.40 | 48.62 | 2,498,755 | -0.19(-0.39%) |
Sep 07, 2021 | 49.45 | 49.58 | 48.64 | 48.81 | 3,781,061 | -1.01(-2.04%) |
Sep 03, 2021 | 50.13 | 50.21 | 49.62 | 49.82 | 1,993,106 | -0.32(-0.63%) |
Sep 02, 2021 | 49.95 | 50.16 | 49.78 | 50.14 | 1,634,934 | +0.38(+0.77%) |
Sep 01, 2021 | 50.05 | 50.07 | 49.33 | 49.75 | 1,658,001 | -0.21(-0.42%) |
Aug 31, 2021 | 49.32 | 50.11 | 49.30 | 49.96 | 3,221,845 | +0.60(+1.21%) |
Aug 30, 2021 | 50.15 | 50.16 | 49.29 | 49.36 | 2,276,457 | -0.63(-1.26%) |
Aug 27, 2021 | 49.31 | 50.16 | 49.31 | 50.00 | 1,962,115 | +0.88(+1.79%) |
Aug 26, 2021 | 49.46 | 49.46 | 48.99 | 49.11 | 1,531,903 | -0.33(-0.67%) |
Aug 25, 2021 | 48.84 | 49.74 | 48.69 | 49.45 | 1,668,205 | +0.47(+0.95%) |
Aug 24, 2021 | 48.76 | 49.18 | 48.65 | 48.98 | 1,315,478 | +0.37(+0.77%) |
Aug 23, 2021 | 49.11 | 49.11 | 48.36 | 48.61 | 2,417,459 | -0.25(-0.51%) |
Aug 20, 2021 | 48.26 | 49.15 | 48.11 | 48.86 | 1,740,878 | +0.50(+1.03%) |
Aug 19, 2021 | 48.25 | 48.77 | 47.93 | 48.36 | 1,853,417 | -0.32(-0.67%) |
Aug 18, 2021 | 48.72 | 49.63 | 48.59 | 48.68 | 2,021,543 | -0.32(-0.66%) |
Aug 17, 2021 | 49.32 | 49.33 | 48.47 | 49.01 | 2,360,848 | -0.45(-0.91%) |
Aug 16, 2021 | 49.01 | 49.58 | 48.36 | 49.46 | 2,718,860 | +0.22(+0.44%) |
Aug 13, 2021 | 49.53 | 49.63 | 49.05 | 49.24 | 2,023,609 | -0.16(-0.32%) |
Aug 12, 2021 | 49.49 | 49.62 | 48.83 | 49.40 | 2,496,850 | -0.12(-0.23%) |
Aug 11, 2021 | 49.40 | 49.73 | 49.15 | 49.51 | 2,842,256 | +0.36(+0.74%) |
Aug 10, 2021 | 48.37 | 49.64 | 48.34 | 49.15 | 3,425,389 | +0.82(+1.69%) |
Aug 09, 2021 | 47.72 | 48.69 | 47.56 | 48.33 | 5,401,862 | +0.61(+1.28%) |
Aug 06, 2021 | 47.57 | 48.02 | 47.45 | 47.72 | 2,098,615 | +0.39(+0.82%) |
Aug 05, 2021 | 47.87 | 48.17 | 47.20 | 47.33 | 2,420,564 | -0.25(-0.52%) |
Aug 04, 2021 | 48.16 | 48.23 | 47.52 | 47.58 | 1,905,372 | -0.82(-1.69%) |
Aug 03, 2021 | 47.60 | 48.60 | 47.15 | 48.40 | 2,527,619 | +0.99(+2.09%) |
Aug 02, 2021 | 47.78 | 48.74 | 47.31 | 47.41 | 2,622,087 | -0.21(-0.43%) |
Jul 30, 2021 | 47.68 | 48.17 | 47.12 | 47.61 | 4,202,417 | -0.23(-0.48%) |
Jul 29, 2021 | 48.01 | 48.01 | 46.78 | 47.85 | 4,073,793 | -0.38(-0.79%) |
Jul 28, 2021 | 48.32 | 48.71 | 47.91 | 48.22 | 2,941,247 | -0.20(-0.41%) |
Jul 27, 2021 | 48.18 | 48.81 | 47.42 | 48.42 | 2,272,755 | +0.25(+0.51%) |
Jul 26, 2021 | 47.89 | 48.37 | 47.76 | 48.17 | 3,035,398 | +0.30(+0.62%) |
Jul 23, 2021 | 47.85 | 48.00 | 47.43 | 47.88 | 1,869,727 | +0.18(+0.38%) |
Jul 22, 2021 | 48.27 | 48.37 | 47.53 | 47.70 | 1,721,389 | -0.50(-1.04%) |
Jul 21, 2021 | 48.48 | 48.64 | 48.16 | 48.20 | 2,809,031 | +0.18(+0.38%) |
Jul 20, 2021 | 47.73 | 48.76 | 47.62 | 48.02 | 3,196,823 | +0.40(+0.83%) |
Jul 19, 2021 | 47.98 | 48.21 | 47.09 | 47.62 | 3,474,617 | -1.12(-2.30%) |
Jul 16, 2021 | 49.58 | 49.77 | 48.67 | 48.74 | 3,224,463 | -0.63(-1.27%) |
Jul 15, 2021 | 50.19 | 50.51 | 49.16 | 49.37 | 4,696,198 | -1.29(-2.54%) |
Jul 14, 2021 | 50.64 | 51.13 | 50.55 | 50.66 | 2,203,966 | +0.01(+0.02%) |
Jul 13, 2021 | 51.27 | 51.41 | 50.45 | 50.65 | 1,677,051 | -0.65(-1.27%) |
Jul 12, 2021 | 50.91 | 51.51 | 50.40 | 51.30 | 2,670,822 | -0.01(-0.02%) |
Jul 09, 2021 | 51.25 | 51.69 | 51.12 | 51.31 | 2,131,073 | +0.75(+1.48%) |
Jul 08, 2021 | 50.12 | 51.06 | 49.77 | 50.56 | 2,740,483 | -0.07(-0.15%) |
Jul 07, 2021 | 49.46 | 50.85 | 49.42 | 50.63 | 3,199,183 | +0.86(+1.72%) |
Jul 06, 2021 | 50.47 | 50.65 | 49.28 | 49.77 | 2,769,786 | -0.77(-1.53%) |
Jul 02, 2021 | 50.70 | 50.70 | 50.05 | 50.55 | 2,129,838 | -0.13(-0.26%) |