Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.05 | 54.05 | 52.95 | 53.00 | 6,338,438 | -0.73(-1.36%) |
Sep 29, 2021 | 53.50 | 54.09 | 53.17 | 53.73 | 5,534,071 | +0.27(+0.50%) |
Sep 28, 2021 | 54.25 | 54.56 | 53.37 | 53.47 | 8,161,767 | -0.60(-1.11%) |
Sep 27, 2021 | 53.52 | 54.27 | 53.48 | 54.07 | 6,089,170 | +1.16(+2.19%) |
Sep 24, 2021 | 52.56 | 53.38 | 52.45 | 52.91 | 5,391,310 | +0.44(+0.84%) |
Sep 23, 2021 | 51.85 | 52.77 | 51.76 | 52.47 | 9,285,624 | +1.21(+2.37%) |
Sep 22, 2021 | 51.22 | 52.14 | 51.09 | 51.25 | 9,849,368 | +0.73(+1.44%) |
Sep 21, 2021 | 49.66 | 50.84 | 49.45 | 50.53 | 11,675,223 | +1.26(+2.55%) |
Sep 20, 2021 | 49.06 | 49.36 | 48.30 | 49.27 | 10,108,681 | -1.18(-2.33%) |
Sep 17, 2021 | 50.32 | 50.88 | 50.32 | 50.45 | 11,316,932 | -0.08(-0.16%) |
Sep 16, 2021 | 51.32 | 51.62 | 50.28 | 50.53 | 6,843,889 | -0.62(-1.21%) |
Sep 15, 2021 | 49.76 | 51.30 | 49.68 | 51.15 | 8,130,122 | +1.67(+3.38%) |
Sep 14, 2021 | 50.22 | 50.40 | 49.07 | 49.47 | 6,138,779 | -0.56(-1.11%) |
Sep 13, 2021 | 49.50 | 50.05 | 49.40 | 50.03 | 6,157,083 | +0.96(+1.97%) |
Sep 10, 2021 | 49.72 | 49.87 | 49.10 | 49.07 | 4,367,946 | -0.33(-0.66%) |
Sep 09, 2021 | 48.94 | 49.96 | 48.84 | 49.40 | 5,435,920 | +0.42(+0.87%) |
Sep 08, 2021 | 49.23 | 49.45 | 48.77 | 48.97 | 3,957,214 | -0.43(-0.88%) |
Sep 07, 2021 | 49.80 | 50.39 | 49.32 | 49.40 | 5,513,724 | -0.28(-0.57%) |
Sep 03, 2021 | 49.99 | 50.04 | 49.39 | 49.69 | 4,431,976 | -0.26(-0.51%) |
Sep 02, 2021 | 49.78 | 50.23 | 49.58 | 49.94 | 6,204,245 | +0.24(+0.48%) |
Sep 01, 2021 | 50.98 | 50.98 | 49.65 | 49.70 | 7,383,278 | -1.08(-2.13%) |
Aug 31, 2021 | 50.63 | 51.17 | 50.35 | 50.78 | 7,762,469 | +0.27(+0.54%) |
Aug 30, 2021 | 51.52 | 51.52 | 50.40 | 50.51 | 5,479,263 | -1.08(-2.09%) |
Aug 27, 2021 | 50.82 | 51.65 | 50.67 | 51.59 | 5,008,980 | +0.94(+1.85%) |
Aug 26, 2021 | 51.21 | 51.30 | 50.56 | 50.65 | 3,774,967 | -0.35(-0.69%) |
Aug 25, 2021 | 50.51 | 51.47 | 50.33 | 51.01 | 4,501,644 | +0.73(+1.46%) |
Aug 24, 2021 | 49.84 | 50.36 | 49.68 | 50.27 | 3,627,974 | +0.57(+1.14%) |
Aug 23, 2021 | 49.52 | 49.98 | 49.49 | 49.70 | 4,152,914 | +0.43(+0.88%) |
Aug 20, 2021 | 48.85 | 49.36 | 48.67 | 49.27 | 4,125,814 | +0.30(+0.61%) |
Aug 19, 2021 | 49.11 | 49.50 | 48.51 | 48.97 | 6,293,147 | -0.63(-1.27%) |
Aug 18, 2021 | 49.93 | 50.47 | 49.55 | 49.60 | 5,262,475 | -0.63(-1.25%) |
Aug 17, 2021 | 50.52 | 50.90 | 49.66 | 50.23 | 3,926,477 | -0.72(-1.41%) |
Aug 16, 2021 | 51.14 | 51.27 | 50.40 | 50.94 | 3,638,548 | -0.58(-1.12%) |
Aug 13, 2021 | 52.23 | 52.36 | 51.39 | 51.52 | 4,102,782 | -0.56(-1.07%) |
Aug 12, 2021 | 51.97 | 52.21 | 51.56 | 52.08 | 4,247,021 | +0.05(+0.10%) |
Aug 11, 2021 | 51.24 | 52.05 | 50.84 | 52.02 | 6,172,686 | +0.99(+1.94%) |
Aug 10, 2021 | 50.34 | 51.22 | 50.30 | 51.03 | 4,248,597 | +0.56(+1.10%) |
Aug 09, 2021 | 50.35 | 50.92 | 49.92 | 50.47 | 4,150,015 | +0.04(+0.07%) |
Aug 06, 2021 | 50.05 | 50.88 | 49.88 | 50.44 | 5,374,816 | +1.05(+2.13%) |
Aug 05, 2021 | 49.15 | 49.52 | 48.99 | 49.39 | 4,265,462 | +0.66(+1.36%) |
Aug 04, 2021 | 48.97 | 49.32 | 48.56 | 48.72 | 4,634,986 | -0.73(-1.49%) |
Aug 03, 2021 | 49.14 | 49.57 | 48.09 | 49.46 | 5,766,385 | +0.67(+1.38%) |
Aug 02, 2021 | 49.44 | 50.28 | 48.77 | 48.78 | 5,357,896 | -0.36(-0.74%) |
Jul 30, 2021 | 49.63 | 50.05 | 48.78 | 49.15 | 7,321,039 | -0.80(-1.59%) |
Jul 29, 2021 | 50.05 | 50.25 | 49.40 | 49.94 | 8,550,127 | +0.35(+0.71%) |
Jul 28, 2021 | 50.00 | 50.10 | 49.09 | 49.59 | 4,592,554 | -0.10(-0.20%) |
Jul 27, 2021 | 49.11 | 49.87 | 48.76 | 49.69 | 4,895,948 | -0.03(-0.05%) |
Jul 26, 2021 | 49.28 | 49.92 | 49.28 | 49.71 | 4,205,293 | +0.41(+0.83%) |
Jul 23, 2021 | 49.82 | 50.18 | 49.15 | 49.31 | 4,035,358 | -0.08(-0.16%) |
Jul 22, 2021 | 50.61 | 50.65 | 49.24 | 49.39 | 4,568,798 | -1.23(-2.43%) |
Jul 21, 2021 | 50.06 | 50.89 | 49.99 | 50.62 | 6,265,537 | +0.98(+1.98%) |
Jul 20, 2021 | 48.32 | 50.25 | 48.06 | 49.63 | 7,086,839 | +1.40(+2.90%) |
Jul 19, 2021 | 49.39 | 49.85 | 47.96 | 48.24 | 9,674,313 | -2.35(-4.65%) |
Jul 16, 2021 | 52.16 | 52.23 | 50.48 | 50.59 | 6,531,291 | -1.46(-2.81%) |
Jul 15, 2021 | 50.11 | 52.85 | 49.88 | 52.05 | 11,655,814 | +1.62(+3.21%) |
Jul 14, 2021 | 50.44 | 50.82 | 49.76 | 50.43 | 7,229,646 | +0.06(+0.12%) |
Jul 13, 2021 | 50.79 | 50.96 | 50.03 | 50.37 | 4,958,193 | -0.58(-1.15%) |
Jul 12, 2021 | 49.96 | 51.10 | 49.55 | 50.95 | 6,105,851 | +0.54(+1.07%) |
Jul 09, 2021 | 49.63 | 50.47 | 49.42 | 50.41 | 5,014,495 | +1.71(+3.51%) |
Jul 08, 2021 | 48.81 | 49.24 | 48.38 | 48.70 | 6,755,204 | -0.84(-1.70%) |
Jul 07, 2021 | 49.26 | 49.98 | 49.08 | 49.55 | 5,792,670 | -0.02(-0.04%) |
Jul 06, 2021 | 50.53 | 50.73 | 49.22 | 49.56 | 5,660,245 | -1.38(-2.71%) |
Jul 02, 2021 | 50.98 | 51.09 | 50.60 | 50.94 | 3,978,829 | -0.01(-0.02%) |