Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.98 | 52.24 | 51.24 | 51.76 | 16,639,048 | -0.22(-0.42%) |
Sep 29, 2021 | 52.34 | 52.40 | 51.59 | 51.98 | 11,078,060 | +0.08(+0.15%) |
Sep 28, 2021 | 52.80 | 53.24 | 51.75 | 51.90 | 16,716,691 | -0.38(-0.73%) |
Sep 27, 2021 | 51.47 | 52.61 | 51.44 | 52.28 | 14,113,454 | +0.99(+1.93%) |
Sep 24, 2021 | 50.95 | 51.69 | 50.79 | 51.29 | 11,856,446 | +0.30(+0.60%) |
Sep 23, 2021 | 50.18 | 51.14 | 50.12 | 50.99 | 14,296,654 | +1.12(+2.24%) |
Sep 22, 2021 | 49.13 | 50.30 | 49.13 | 49.87 | 14,287,108 | +1.38(+2.86%) |
Sep 21, 2021 | 48.68 | 48.88 | 47.91 | 48.48 | 14,431,508 | +0.00(+0.00%) |
Sep 20, 2021 | 48.56 | 48.65 | 47.50 | 48.48 | 24,982,168 | -1.92(-3.82%) |
Sep 17, 2021 | 50.41 | 51.00 | 50.07 | 50.41 | 45,944,240 | -0.19(-0.37%) |
Sep 16, 2021 | 50.66 | 50.97 | 50.00 | 50.59 | 12,846,452 | -0.29(-0.58%) |
Sep 15, 2021 | 49.88 | 51.00 | 49.63 | 50.89 | 13,906,713 | +1.06(+2.13%) |
Sep 14, 2021 | 50.30 | 50.50 | 49.59 | 49.83 | 12,809,968 | -0.08(-0.16%) |
Sep 13, 2021 | 49.21 | 50.04 | 48.71 | 49.91 | 18,842,474 | +1.31(+2.69%) |
Sep 10, 2021 | 47.82 | 49.51 | 47.82 | 48.60 | 23,200,386 | +1.05(+2.21%) |
Sep 09, 2021 | 48.07 | 48.07 | 46.94 | 47.55 | 13,965,023 | -0.54(-1.12%) |
Sep 08, 2021 | 47.77 | 48.63 | 47.55 | 48.09 | 11,336,333 | +0.25(+0.51%) |
Sep 07, 2021 | 47.62 | 48.34 | 47.55 | 47.85 | 12,537,989 | -0.10(-0.20%) |
Sep 03, 2021 | 47.92 | 48.12 | 47.55 | 47.94 | 10,119,656 | -0.13(-0.27%) |
Sep 02, 2021 | 48.27 | 48.61 | 47.93 | 48.07 | 13,604,233 | -0.16(-0.33%) |
Sep 01, 2021 | 48.22 | 48.75 | 47.81 | 48.23 | 11,177,098 | +0.10(+0.20%) |
Aug 31, 2021 | 48.29 | 48.54 | 47.80 | 48.13 | 14,553,492 | -0.16(-0.33%) |
Aug 30, 2021 | 49.05 | 49.05 | 48.07 | 48.29 | 13,951,334 | -0.62(-1.27%) |
Aug 27, 2021 | 47.87 | 49.17 | 47.79 | 48.91 | 15,146,264 | +1.16(+2.43%) |
Aug 26, 2021 | 48.58 | 48.58 | 47.65 | 47.75 | 16,893,198 | -1.06(-2.17%) |
Aug 25, 2021 | 48.60 | 49.03 | 48.28 | 48.81 | 14,665,171 | +0.13(+0.26%) |
Aug 24, 2021 | 47.63 | 48.97 | 47.36 | 48.68 | 21,781,274 | +1.37(+2.88%) |
Aug 23, 2021 | 47.30 | 47.48 | 46.22 | 47.31 | 30,692,082 | -0.61(-1.27%) |
Aug 20, 2021 | 48.08 | 48.26 | 47.48 | 47.92 | 17,207,522 | -0.27(-0.57%) |
Aug 19, 2021 | 49.10 | 49.32 | 47.80 | 48.20 | 23,864,652 | -1.73(-3.46%) |
Aug 18, 2021 | 49.62 | 50.57 | 49.49 | 49.93 | 15,546,975 | +0.36(+0.73%) |
Aug 17, 2021 | 51.05 | 51.14 | 49.30 | 49.56 | 28,970,140 | -2.44(-4.68%) |
Aug 16, 2021 | 52.06 | 52.30 | 51.55 | 52.00 | 17,333,448 | -0.69(-1.30%) |
Aug 13, 2021 | 53.58 | 53.73 | 52.63 | 52.69 | 12,065,863 | -0.95(-1.78%) |
Aug 12, 2021 | 53.46 | 54.05 | 53.21 | 53.64 | 10,961,809 | +0.34(+0.65%) |
Aug 11, 2021 | 53.44 | 53.52 | 52.49 | 53.30 | 16,098,928 | +0.01(+0.02%) |
Aug 10, 2021 | 53.03 | 53.40 | 52.70 | 53.29 | 14,741,484 | +0.30(+0.57%) |
Aug 09, 2021 | 53.30 | 53.39 | 52.44 | 52.98 | 16,359,541 | -1.08(-2.00%) |
Aug 06, 2021 | 53.83 | 54.35 | 53.29 | 54.06 | 15,243,847 | +0.60(+1.12%) |
Aug 05, 2021 | 52.89 | 53.89 | 52.59 | 53.46 | 29,087,862 | +1.69(+3.26%) |
Aug 04, 2021 | 54.24 | 54.45 | 51.27 | 51.77 | 68,856,488 | -5.07(-8.91%) |
Aug 03, 2021 | 56.44 | 56.92 | 55.59 | 56.84 | 12,477,356 | +0.83(+1.49%) |
Aug 02, 2021 | 56.34 | 57.55 | 55.86 | 56.01 | 12,604,252 | +0.19(+0.33%) |
Jul 30, 2021 | 55.70 | 56.77 | 55.60 | 55.82 | 13,426,552 | -0.43(-0.77%) |
Jul 29, 2021 | 55.98 | 56.70 | 55.80 | 56.25 | 15,716,909 | +1.76(+3.23%) |
Jul 28, 2021 | 54.42 | 54.86 | 53.70 | 54.49 | 10,749,013 | +0.48(+0.89%) |
Jul 27, 2021 | 54.22 | 54.37 | 53.24 | 54.01 | 13,615,853 | -0.76(-1.38%) |
Jul 26, 2021 | 54.25 | 54.91 | 54.11 | 54.77 | 9,763,073 | +0.82(+1.51%) |
Jul 23, 2021 | 54.32 | 54.78 | 53.83 | 53.95 | 14,801,796 | -0.69(-1.26%) |
Jul 22, 2021 | 55.73 | 55.74 | 54.49 | 54.64 | 12,234,472 | -1.38(-2.47%) |
Jul 21, 2021 | 55.78 | 56.44 | 55.54 | 56.03 | 11,233,167 | +0.88(+1.60%) |
Jul 20, 2021 | 53.29 | 55.37 | 53.15 | 55.14 | 13,530,676 | +1.93(+3.64%) |
Jul 19, 2021 | 52.93 | 53.45 | 51.69 | 53.21 | 21,320,666 | -1.26(-2.31%) |
Jul 16, 2021 | 56.45 | 56.45 | 54.38 | 54.46 | 13,860,298 | -1.46(-2.62%) |
Jul 15, 2021 | 56.09 | 56.65 | 55.57 | 55.93 | 12,318,494 | -1.03(-1.81%) |
Jul 14, 2021 | 57.83 | 58.29 | 56.67 | 56.96 | 12,742,874 | -0.72(-1.24%) |
Jul 13, 2021 | 57.98 | 58.20 | 57.21 | 57.68 | 14,866,240 | -0.24(-0.41%) |
Jul 12, 2021 | 57.51 | 58.10 | 56.78 | 57.91 | 14,775,301 | +0.21(+0.36%) |
Jul 09, 2021 | 57.74 | 57.80 | 56.85 | 57.70 | 24,806,832 | +2.65(+4.82%) |
Jul 08, 2021 | 54.31 | 55.57 | 53.88 | 55.05 | 14,321,933 | -0.52(-0.94%) |
Jul 07, 2021 | 56.31 | 56.37 | 55.12 | 55.57 | 13,314,220 | -0.85(-1.51%) |
Jul 06, 2021 | 57.86 | 57.87 | 55.99 | 56.43 | 16,438,959 | -1.47(-2.54%) |
Jul 02, 2021 | 58.05 | 58.25 | 57.47 | 57.90 | 9,876,918 | -0.15(-0.25%) |