Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.18 | 49.27 | 47.77 | 47.75 | 3,045,142 | -1.29(-2.64%) |
Sep 29, 2021 | 48.84 | 49.39 | 48.51 | 49.04 | 1,946,517 | +0.15(+0.30%) |
Sep 28, 2021 | 49.39 | 49.69 | 48.78 | 48.90 | 2,760,060 | -0.45(-0.91%) |
Sep 27, 2021 | 48.84 | 49.72 | 48.82 | 49.34 | 2,589,193 | +0.62(+1.28%) |
Sep 24, 2021 | 48.70 | 49.08 | 48.56 | 48.72 | 1,894,039 | -0.19(-0.38%) |
Sep 23, 2021 | 48.17 | 49.33 | 48.10 | 48.91 | 3,418,896 | +0.86(+1.79%) |
Sep 22, 2021 | 48.35 | 48.78 | 47.99 | 48.05 | 5,212,460 | +0.28(+0.58%) |
Sep 21, 2021 | 48.33 | 48.53 | 47.63 | 47.77 | 5,039,364 | -0.55(-1.14%) |
Sep 20, 2021 | 48.70 | 48.75 | 48.05 | 48.32 | 9,706,145 | -1.02(-2.06%) |
Sep 17, 2021 | 50.63 | 50.63 | 48.98 | 49.34 | 7,628,516 | -0.54(-1.08%) |
Sep 16, 2021 | 51.24 | 51.29 | 49.82 | 49.88 | 5,727,153 | -1.29(-2.53%) |
Sep 15, 2021 | 50.88 | 51.63 | 50.69 | 51.17 | 6,864,956 | +0.39(+0.77%) |
Sep 14, 2021 | 51.26 | 51.34 | 50.47 | 50.78 | 4,549,962 | -0.27(-0.53%) |
Sep 13, 2021 | 51.21 | 51.43 | 50.29 | 51.05 | 5,707,646 | +0.47(+0.92%) |
Sep 10, 2021 | 50.39 | 50.91 | 50.20 | 50.59 | 4,128,422 | +0.24(+0.48%) |
Sep 09, 2021 | 50.08 | 50.50 | 49.98 | 50.34 | 5,913,827 | +0.55(+1.11%) |
Sep 08, 2021 | 49.70 | 49.87 | 49.13 | 49.79 | 3,401,506 | -0.13(-0.27%) |
Sep 07, 2021 | 50.71 | 51.14 | 49.70 | 49.93 | 4,156,340 | -1.16(-2.26%) |
Sep 03, 2021 | 50.65 | 51.56 | 50.52 | 51.08 | 3,393,933 | +0.31(+0.62%) |
Sep 02, 2021 | 50.10 | 50.94 | 50.02 | 50.77 | 4,028,126 | +0.76(+1.51%) |
Sep 01, 2021 | 49.85 | 50.05 | 49.45 | 50.01 | 2,678,384 | +0.48(+0.97%) |
Aug 31, 2021 | 49.61 | 49.69 | 49.30 | 49.53 | 3,157,986 | -0.11(-0.22%) |
Aug 30, 2021 | 49.88 | 49.90 | 49.44 | 49.64 | 2,053,148 | -0.12(-0.24%) |
Aug 27, 2021 | 49.36 | 49.87 | 49.25 | 49.76 | 3,047,079 | +0.47(+0.96%) |
Aug 26, 2021 | 49.49 | 49.51 | 49.13 | 49.29 | 3,053,363 | -0.30(-0.61%) |
Aug 25, 2021 | 49.22 | 49.76 | 49.18 | 49.59 | 2,741,367 | +0.13(+0.27%) |
Aug 24, 2021 | 48.86 | 49.51 | 48.79 | 49.46 | 3,112,187 | +0.82(+1.68%) |
Aug 23, 2021 | 48.69 | 48.95 | 48.33 | 48.64 | 2,459,220 | +0.08(+0.16%) |
Aug 20, 2021 | 48.64 | 48.81 | 48.17 | 48.56 | 2,908,176 | -0.06(-0.12%) |
Aug 19, 2021 | 48.07 | 48.80 | 47.95 | 48.62 | 7,411,698 | +0.28(+0.59%) |
Aug 18, 2021 | 48.24 | 48.54 | 48.17 | 48.34 | 3,270,869 | -0.15(-0.30%) |
Aug 17, 2021 | 48.62 | 48.70 | 47.83 | 48.49 | 3,086,748 | -0.48(-0.98%) |
Aug 16, 2021 | 48.81 | 49.21 | 48.38 | 48.97 | 1,927,186 | +0.01(+0.02%) |
Aug 13, 2021 | 49.58 | 49.66 | 48.87 | 48.95 | 1,809,269 | -0.53(-1.07%) |
Aug 12, 2021 | 49.95 | 50.20 | 49.36 | 49.48 | 3,817,205 | -0.46(-0.92%) |
Aug 11, 2021 | 48.48 | 49.96 | 48.26 | 49.94 | 4,027,165 | +1.83(+3.80%) |
Aug 10, 2021 | 48.24 | 48.72 | 47.80 | 48.12 | 5,682,643 | -0.09(-0.19%) |
Aug 09, 2021 | 48.22 | 48.81 | 47.98 | 48.21 | 5,983,923 | -0.08(-0.17%) |
Aug 06, 2021 | 48.69 | 48.86 | 48.25 | 48.29 | 6,425,613 | -0.03(-0.06%) |
Aug 05, 2021 | 49.20 | 49.26 | 48.27 | 48.32 | 5,380,707 | -0.61(-1.25%) |
Aug 04, 2021 | 49.23 | 49.59 | 48.83 | 48.93 | 5,979,479 | -0.45(-0.92%) |
Aug 03, 2021 | 49.65 | 50.22 | 48.88 | 49.38 | 5,318,016 | -0.12(-0.24%) |
Aug 02, 2021 | 50.64 | 50.88 | 49.46 | 49.50 | 4,470,768 | -0.57(-1.13%) |
Jul 30, 2021 | 49.99 | 50.55 | 49.95 | 50.07 | 6,261,101 | -0.17(-0.34%) |
Jul 29, 2021 | 50.40 | 50.86 | 50.02 | 50.24 | 8,299,133 | +0.31(+0.63%) |
Jul 28, 2021 | 50.75 | 50.79 | 49.91 | 49.92 | 4,254,354 | -1.12(-2.20%) |
Jul 27, 2021 | 51.89 | 52.67 | 50.54 | 51.05 | 5,685,910 | -1.39(-2.65%) |
Jul 26, 2021 | 52.77 | 53.15 | 52.26 | 52.43 | 2,241,795 | -0.40(-0.76%) |
Jul 23, 2021 | 52.73 | 53.01 | 52.53 | 52.84 | 2,122,557 | +0.27(+0.50%) |
Jul 22, 2021 | 53.10 | 53.10 | 52.41 | 52.57 | 2,462,524 | -0.61(-1.15%) |
Jul 21, 2021 | 53.18 | 53.89 | 53.07 | 53.18 | 2,161,894 | +0.04(+0.07%) |
Jul 20, 2021 | 52.40 | 53.62 | 52.21 | 53.15 | 2,872,137 | +0.83(+1.59%) |
Jul 19, 2021 | 52.29 | 52.73 | 52.02 | 52.31 | 4,307,861 | -0.54(-1.03%) |
Jul 16, 2021 | 53.20 | 53.75 | 52.78 | 52.86 | 3,092,646 | -0.44(-0.83%) |
Jul 15, 2021 | 53.10 | 53.76 | 52.88 | 53.30 | 3,041,614 | +0.36(+0.67%) |
Jul 14, 2021 | 52.85 | 53.06 | 52.54 | 52.94 | 2,036,243 | +0.09(+0.17%) |
Jul 13, 2021 | 54.14 | 54.14 | 52.68 | 52.85 | 2,044,736 | -0.43(-0.80%) |
Jul 12, 2021 | 52.59 | 53.51 | 52.07 | 53.28 | 2,404,521 | +0.49(+0.93%) |
Jul 09, 2021 | 51.90 | 53.03 | 51.90 | 52.79 | 2,179,769 | +1.11(+2.15%) |
Jul 08, 2021 | 51.93 | 52.34 | 51.52 | 51.68 | 2,564,932 | -0.72(-1.38%) |
Jul 07, 2021 | 52.36 | 52.62 | 51.86 | 52.40 | 2,637,344 | +0.07(+0.13%) |
Jul 06, 2021 | 53.09 | 53.16 | 51.29 | 52.34 | 3,216,689 | -0.94(-1.76%) |
Jul 02, 2021 | 53.71 | 53.73 | 53.12 | 53.27 | 2,483,327 | -0.30(-0.55%) |