Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.27 | 51.48 | 50.07 | 50.08 | 5,682,879 | -1.10(-2.14%) |
Sep 29, 2021 | 51.74 | 51.86 | 51.14 | 51.18 | 5,266,723 | -0.56(-1.08%) |
Sep 28, 2021 | 52.34 | 52.77 | 51.48 | 51.74 | 7,678,907 | -0.20(-0.39%) |
Sep 27, 2021 | 49.49 | 52.54 | 49.49 | 51.94 | 14,221,413 | +2.51(+5.07%) |
Sep 24, 2021 | 49.77 | 49.89 | 49.37 | 49.43 | 9,154,189 | -0.54(-1.08%) |
Sep 23, 2021 | 49.40 | 50.50 | 49.25 | 49.97 | 8,979,993 | +0.98(+2.01%) |
Sep 22, 2021 | 48.95 | 49.58 | 48.95 | 48.99 | 7,842,180 | +0.67(+1.39%) |
Sep 21, 2021 | 49.24 | 49.47 | 48.04 | 48.32 | 7,074,918 | -0.57(-1.16%) |
Sep 20, 2021 | 48.95 | 49.58 | 48.12 | 48.88 | 8,833,359 | -1.37(-2.72%) |
Sep 17, 2021 | 51.16 | 51.48 | 50.00 | 50.25 | 11,062,616 | -1.50(-2.89%) |
Sep 16, 2021 | 52.33 | 52.48 | 51.40 | 51.74 | 5,345,074 | -0.64(-1.21%) |
Sep 15, 2021 | 51.99 | 52.79 | 51.92 | 52.38 | 5,939,711 | +0.48(+0.92%) |
Sep 14, 2021 | 53.28 | 53.34 | 51.79 | 51.90 | 5,163,549 | -0.93(-1.76%) |
Sep 13, 2021 | 53.31 | 53.59 | 52.39 | 52.83 | 5,229,950 | +0.27(+0.51%) |
Sep 10, 2021 | 52.95 | 53.46 | 52.50 | 52.56 | 4,710,002 | +0.11(+0.22%) |
Sep 09, 2021 | 52.42 | 53.24 | 52.27 | 52.45 | 5,101,859 | -0.36(-0.68%) |
Sep 08, 2021 | 53.80 | 54.04 | 52.65 | 52.81 | 5,320,035 | -1.03(-1.91%) |
Sep 07, 2021 | 53.93 | 54.21 | 53.63 | 53.83 | 2,890,179 | -0.22(-0.40%) |
Sep 03, 2021 | 54.34 | 54.66 | 53.66 | 54.05 | 4,241,612 | -0.44(-0.80%) |
Sep 02, 2021 | 54.61 | 55.13 | 54.31 | 54.49 | 3,924,450 | +0.07(+0.13%) |
Sep 01, 2021 | 54.67 | 54.82 | 53.78 | 54.42 | 4,538,854 | -0.31(-0.57%) |
Aug 31, 2021 | 55.42 | 55.58 | 54.56 | 54.73 | 6,263,018 | -0.94(-1.69%) |
Aug 30, 2021 | 56.56 | 56.84 | 55.64 | 55.67 | 4,511,183 | -0.61(-1.08%) |
Aug 27, 2021 | 55.25 | 56.69 | 55.19 | 56.28 | 6,213,776 | +1.49(+2.72%) |
Aug 26, 2021 | 54.95 | 55.57 | 54.63 | 54.79 | 4,203,622 | -0.19(-0.34%) |
Aug 25, 2021 | 54.49 | 55.24 | 54.07 | 54.98 | 3,772,120 | +0.52(+0.96%) |
Aug 24, 2021 | 53.76 | 54.69 | 53.76 | 54.45 | 3,364,544 | +1.03(+1.93%) |
Aug 23, 2021 | 52.94 | 53.73 | 52.94 | 53.42 | 3,996,353 | +1.01(+1.92%) |
Aug 20, 2021 | 52.00 | 52.60 | 51.92 | 52.41 | 3,721,844 | +0.29(+0.56%) |
Aug 19, 2021 | 52.54 | 52.84 | 51.78 | 52.12 | 4,624,726 | -1.14(-2.15%) |
Aug 18, 2021 | 53.29 | 54.08 | 53.12 | 53.26 | 5,312,607 | -0.37(-0.69%) |
Aug 17, 2021 | 53.96 | 54.12 | 52.63 | 53.63 | 4,617,932 | -0.87(-1.60%) |
Aug 16, 2021 | 54.40 | 54.74 | 53.49 | 54.50 | 3,675,042 | -0.32(-0.58%) |
Aug 13, 2021 | 55.06 | 55.18 | 54.53 | 54.82 | 2,771,412 | -0.28(-0.50%) |
Aug 12, 2021 | 55.40 | 55.62 | 54.49 | 55.10 | 4,160,696 | -0.20(-0.36%) |
Aug 11, 2021 | 54.59 | 55.35 | 54.42 | 55.30 | 4,162,964 | +0.96(+1.77%) |
Aug 10, 2021 | 53.39 | 54.72 | 53.32 | 54.33 | 4,134,052 | +1.12(+2.10%) |
Aug 09, 2021 | 53.13 | 53.56 | 52.82 | 53.21 | 3,692,233 | -0.16(-0.29%) |
Aug 06, 2021 | 53.03 | 53.69 | 52.98 | 53.37 | 3,652,611 | +0.86(+1.64%) |
Aug 05, 2021 | 52.76 | 53.20 | 52.42 | 52.51 | 3,528,550 | +0.01(+0.02%) |
Aug 04, 2021 | 53.14 | 53.54 | 52.51 | 52.50 | 3,880,289 | -1.07(-1.99%) |
Aug 03, 2021 | 52.64 | 53.60 | 51.78 | 53.57 | 5,599,155 | +0.87(+1.65%) |
Aug 02, 2021 | 53.63 | 54.74 | 52.67 | 52.70 | 4,314,581 | -0.81(-1.51%) |
Jul 30, 2021 | 53.79 | 54.42 | 53.08 | 53.51 | 5,398,603 | -0.38(-0.70%) |
Jul 29, 2021 | 53.75 | 54.14 | 53.38 | 53.88 | 4,308,326 | +0.63(+1.18%) |
Jul 28, 2021 | 53.22 | 53.63 | 52.56 | 53.26 | 4,778,975 | -0.07(-0.13%) |
Jul 27, 2021 | 52.95 | 53.73 | 52.39 | 53.33 | 4,145,352 | -0.05(-0.10%) |
Jul 26, 2021 | 51.82 | 53.40 | 51.82 | 53.38 | 7,591,163 | +1.64(+3.16%) |
Jul 23, 2021 | 52.37 | 52.75 | 51.47 | 51.74 | 5,449,190 | -0.32(-0.61%) |
Jul 22, 2021 | 50.41 | 52.41 | 49.93 | 52.06 | 8,260,891 | +0.65(+1.26%) |
Jul 21, 2021 | 51.23 | 51.69 | 50.83 | 51.41 | 8,626,922 | +0.96(+1.89%) |
Jul 20, 2021 | 50.05 | 50.95 | 49.60 | 50.46 | 7,866,801 | +0.71(+1.44%) |
Jul 19, 2021 | 49.96 | 50.34 | 49.11 | 49.74 | 9,079,092 | -1.91(-3.70%) |
Jul 16, 2021 | 52.77 | 53.13 | 51.47 | 51.66 | 8,087,259 | -1.64(-3.07%) |
Jul 15, 2021 | 53.20 | 53.99 | 53.10 | 53.29 | 3,189,945 | -0.35(-0.66%) |
Jul 14, 2021 | 54.18 | 54.78 | 53.51 | 53.64 | 2,987,680 | -0.33(-0.61%) |
Jul 13, 2021 | 54.59 | 54.82 | 53.64 | 53.97 | 3,572,382 | -0.45(-0.82%) |
Jul 12, 2021 | 53.85 | 54.75 | 53.35 | 54.42 | 3,601,470 | +0.12(+0.22%) |
Jul 09, 2021 | 53.57 | 54.78 | 53.45 | 54.30 | 5,882,294 | +1.44(+2.72%) |
Jul 08, 2021 | 52.51 | 53.39 | 52.21 | 52.86 | 4,935,321 | -0.72(-1.35%) |
Jul 07, 2021 | 53.11 | 53.79 | 52.59 | 53.58 | 3,978,172 | +0.28(+0.52%) |
Jul 06, 2021 | 54.57 | 54.62 | 52.86 | 53.31 | 4,329,549 | -1.36(-2.49%) |
Jul 02, 2021 | 54.51 | 54.89 | 54.06 | 54.67 | 3,686,446 | +0.01(+0.02%) |