Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.84 | 61.43 | 60.39 | 60.43 | 17,774,380 | -0.24(-0.40%) |
Sep 29, 2021 | 60.31 | 61.07 | 59.40 | 60.68 | 11,845,521 | +0.21(+0.35%) |
Sep 28, 2021 | 60.24 | 61.21 | 59.90 | 60.46 | 16,813,670 | +0.97(+1.63%) |
Sep 27, 2021 | 59.48 | 59.70 | 58.68 | 59.49 | 15,143,225 | +1.51(+2.60%) |
Sep 24, 2021 | 56.89 | 58.58 | 56.66 | 57.98 | 12,478,981 | +1.17(+2.06%) |
Sep 23, 2021 | 55.51 | 57.18 | 55.51 | 56.81 | 13,321,424 | +1.29(+2.33%) |
Sep 22, 2021 | 53.69 | 56.08 | 53.69 | 55.52 | 17,662,908 | +2.61(+4.94%) |
Sep 21, 2021 | 52.14 | 53.35 | 51.47 | 52.91 | 15,609,048 | +2.02(+3.96%) |
Sep 20, 2021 | 51.27 | 51.70 | 50.21 | 50.89 | 11,214,744 | -1.65(-3.14%) |
Sep 17, 2021 | 52.68 | 53.43 | 52.42 | 52.54 | 15,409,444 | -0.28(-0.52%) |
Sep 16, 2021 | 52.86 | 53.20 | 52.40 | 52.82 | 9,837,026 | -0.08(-0.15%) |
Sep 15, 2021 | 51.80 | 53.02 | 51.79 | 52.90 | 12,072,243 | +2.12(+4.18%) |
Sep 14, 2021 | 51.92 | 51.98 | 50.48 | 50.78 | 8,865,107 | -0.58(-1.13%) |
Sep 13, 2021 | 50.45 | 51.79 | 49.70 | 51.36 | 9,482,885 | +1.66(+3.34%) |
Sep 10, 2021 | 50.48 | 50.60 | 49.46 | 49.70 | 5,678,741 | +0.13(+0.27%) |
Sep 09, 2021 | 49.18 | 50.42 | 48.90 | 49.56 | 7,048,678 | +0.27(+0.54%) |
Sep 08, 2021 | 50.22 | 50.48 | 49.22 | 49.30 | 5,863,605 | -0.62(-1.25%) |
Sep 07, 2021 | 49.84 | 50.37 | 49.33 | 49.92 | 7,437,649 | -0.23(-0.46%) |
Sep 03, 2021 | 50.24 | 50.79 | 49.89 | 50.15 | 8,920,196 | -0.32(-0.64%) |
Sep 02, 2021 | 49.28 | 50.81 | 49.23 | 50.47 | 7,510,358 | +1.74(+3.57%) |
Sep 01, 2021 | 49.55 | 49.87 | 48.53 | 48.73 | 10,450,645 | -0.78(-1.58%) |
Aug 31, 2021 | 49.72 | 50.23 | 49.31 | 49.52 | 11,774,644 | -0.60(-1.19%) |
Aug 30, 2021 | 50.81 | 50.96 | 50.10 | 50.12 | 5,425,931 | -0.48(-0.95%) |
Aug 27, 2021 | 49.75 | 50.94 | 49.51 | 50.60 | 7,344,298 | +1.44(+2.92%) |
Aug 26, 2021 | 49.72 | 50.02 | 49.01 | 49.16 | 5,841,230 | -0.79(-1.59%) |
Aug 25, 2021 | 49.45 | 50.29 | 49.09 | 49.96 | 6,868,737 | +0.54(+1.10%) |
Aug 24, 2021 | 49.21 | 49.66 | 48.72 | 49.41 | 6,999,952 | +0.55(+1.13%) |
Aug 23, 2021 | 48.29 | 49.16 | 48.17 | 48.86 | 8,995,424 | +1.80(+3.83%) |
Aug 20, 2021 | 46.26 | 47.25 | 46.01 | 47.06 | 7,926,228 | +0.29(+0.63%) |
Aug 19, 2021 | 46.97 | 47.24 | 45.85 | 46.76 | 12,678,657 | -0.97(-2.04%) |
Aug 18, 2021 | 48.49 | 49.10 | 47.67 | 47.74 | 7,454,752 | -0.88(-1.82%) |
Aug 17, 2021 | 48.52 | 49.44 | 48.38 | 48.62 | 7,308,083 | -0.26(-0.53%) |
Aug 16, 2021 | 49.24 | 49.56 | 48.69 | 48.88 | 8,370,929 | -1.03(-2.07%) |
Aug 13, 2021 | 50.79 | 51.04 | 49.80 | 49.91 | 8,297,943 | -0.95(-1.88%) |
Aug 12, 2021 | 50.96 | 51.35 | 50.41 | 50.87 | 5,305,102 | -0.13(-0.26%) |
Aug 11, 2021 | 50.28 | 51.15 | 49.89 | 51.00 | 6,808,740 | +0.63(+1.26%) |
Aug 10, 2021 | 49.80 | 50.63 | 49.72 | 50.37 | 7,604,842 | +0.92(+1.86%) |
Aug 09, 2021 | 49.64 | 50.09 | 49.25 | 49.45 | 6,065,086 | -0.94(-1.86%) |
Aug 06, 2021 | 50.46 | 50.98 | 50.03 | 50.38 | 5,650,722 | +0.49(+0.98%) |
Aug 05, 2021 | 49.46 | 50.49 | 49.09 | 49.89 | 7,369,556 | +0.91(+1.86%) |
Aug 04, 2021 | 49.34 | 50.38 | 48.97 | 48.98 | 8,556,891 | -1.52(-3.02%) |
Aug 03, 2021 | 49.13 | 50.62 | 48.61 | 50.51 | 11,088,607 | +1.12(+2.28%) |
Aug 02, 2021 | 50.41 | 51.51 | 49.34 | 49.39 | 9,494,639 | -0.61(-1.21%) |
Jul 30, 2021 | 50.62 | 50.74 | 49.69 | 49.99 | 9,711,170 | -0.91(-1.79%) |
Jul 29, 2021 | 51.20 | 51.58 | 50.71 | 50.90 | 7,071,230 | +0.32(+0.63%) |
Jul 28, 2021 | 50.37 | 50.96 | 49.77 | 50.58 | 6,915,692 | +0.35(+0.69%) |
Jul 27, 2021 | 50.08 | 50.49 | 49.35 | 50.23 | 8,258,450 | -0.48(-0.95%) |
Jul 26, 2021 | 49.68 | 51.14 | 49.56 | 50.71 | 9,818,713 | +1.36(+2.76%) |
Jul 23, 2021 | 49.94 | 50.19 | 48.81 | 49.35 | 11,913,224 | -0.80(-1.60%) |
Jul 22, 2021 | 50.46 | 50.63 | 49.72 | 50.15 | 7,643,495 | -0.31(-0.61%) |
Jul 21, 2021 | 49.32 | 50.81 | 49.21 | 50.46 | 10,594,947 | +2.26(+4.68%) |
Jul 20, 2021 | 47.35 | 48.90 | 47.15 | 48.21 | 10,572,017 | +0.68(+1.43%) |
Jul 19, 2021 | 47.29 | 48.06 | 46.75 | 47.52 | 15,079,479 | -1.59(-3.24%) |
Jul 16, 2021 | 51.06 | 51.24 | 48.94 | 49.12 | 9,949,895 | -1.40(-2.77%) |
Jul 15, 2021 | 50.44 | 51.52 | 50.26 | 50.52 | 9,855,100 | -0.52(-1.02%) |
Jul 14, 2021 | 53.00 | 53.64 | 50.75 | 51.04 | 9,592,390 | -1.58(-3.01%) |
Jul 13, 2021 | 52.65 | 53.09 | 52.04 | 52.62 | 7,355,879 | -0.30(-0.57%) |
Jul 12, 2021 | 52.14 | 53.49 | 51.98 | 52.92 | 6,851,025 | -0.29(-0.55%) |
Jul 09, 2021 | 52.88 | 53.51 | 52.52 | 53.21 | 7,879,987 | +0.81(+1.55%) |
Jul 08, 2021 | 51.55 | 52.78 | 51.32 | 52.40 | 11,922,621 | +0.18(+0.34%) |
Jul 07, 2021 | 53.10 | 53.79 | 51.90 | 52.22 | 9,310,383 | -1.12(-2.11%) |
Jul 06, 2021 | 55.56 | 55.66 | 53.29 | 53.35 | 13,219,318 | -2.19(-3.94%) |
Jul 02, 2021 | 55.28 | 55.91 | 54.51 | 55.53 | 8,628,570 | -0.12(-0.21%) |