Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.83 | 52.96 | 51.79 | 51.80 | 4,453,006 | -0.90(-1.70%) |
Sep 29, 2021 | 53.05 | 53.28 | 52.64 | 52.69 | 3,486,085 | -0.14(-0.27%) |
Sep 28, 2021 | 53.86 | 54.30 | 52.72 | 52.83 | 5,840,888 | -0.98(-1.82%) |
Sep 27, 2021 | 52.25 | 53.98 | 52.25 | 53.82 | 5,545,331 | +2.09(+4.05%) |
Sep 24, 2021 | 51.54 | 52.10 | 51.26 | 51.72 | 6,007,857 | +0.27(+0.53%) |
Sep 23, 2021 | 50.93 | 51.93 | 50.93 | 51.45 | 4,710,175 | +0.76(+1.51%) |
Sep 22, 2021 | 50.80 | 51.09 | 50.45 | 50.68 | 5,167,879 | +0.71(+1.42%) |
Sep 21, 2021 | 50.68 | 50.80 | 49.92 | 49.98 | 5,913,807 | -0.25(-0.51%) |
Sep 20, 2021 | 49.29 | 50.31 | 49.07 | 50.23 | 8,434,698 | -0.55(-1.08%) |
Sep 17, 2021 | 51.04 | 51.94 | 50.57 | 50.78 | 7,713,104 | -0.51(-0.99%) |
Sep 16, 2021 | 51.40 | 51.96 | 51.00 | 51.29 | 3,627,621 | -0.09(-0.18%) |
Sep 15, 2021 | 51.15 | 51.67 | 50.83 | 51.38 | 4,444,772 | +0.32(+0.63%) |
Sep 14, 2021 | 51.91 | 51.96 | 50.91 | 51.06 | 5,620,575 | -0.65(-1.25%) |
Sep 13, 2021 | 51.70 | 51.90 | 51.23 | 51.71 | 5,289,399 | +0.64(+1.25%) |
Sep 10, 2021 | 51.75 | 51.95 | 51.03 | 51.07 | 3,440,340 | -0.23(-0.46%) |
Sep 09, 2021 | 51.41 | 52.33 | 51.22 | 51.30 | 4,978,042 | -0.11(-0.22%) |
Sep 08, 2021 | 51.13 | 51.60 | 50.94 | 51.42 | 3,570,334 | +0.13(+0.26%) |
Sep 07, 2021 | 51.79 | 52.33 | 51.26 | 51.29 | 5,098,747 | -0.40(-0.78%) |
Sep 03, 2021 | 51.74 | 51.99 | 51.21 | 51.69 | 4,857,507 | -0.12(-0.24%) |
Sep 02, 2021 | 51.38 | 51.96 | 51.26 | 51.81 | 5,696,114 | +0.61(+1.19%) |
Sep 01, 2021 | 51.30 | 51.42 | 50.85 | 51.20 | 4,278,268 | +0.02(+0.04%) |
Aug 31, 2021 | 50.52 | 51.43 | 50.52 | 51.18 | 6,080,242 | +0.51(+1.00%) |
Aug 30, 2021 | 51.64 | 51.64 | 50.66 | 50.68 | 3,956,310 | -0.93(-1.80%) |
Aug 27, 2021 | 50.98 | 51.70 | 50.80 | 51.60 | 3,715,617 | +0.93(+1.83%) |
Aug 26, 2021 | 51.67 | 51.72 | 50.66 | 50.68 | 3,526,428 | -0.85(-1.66%) |
Aug 25, 2021 | 51.16 | 52.06 | 50.86 | 51.53 | 4,284,516 | +0.53(+1.05%) |
Aug 24, 2021 | 50.81 | 51.30 | 50.55 | 50.99 | 4,048,304 | +0.19(+0.37%) |
Aug 23, 2021 | 50.72 | 51.37 | 50.66 | 50.81 | 3,985,105 | +0.55(+1.10%) |
Aug 20, 2021 | 49.76 | 50.50 | 49.46 | 50.25 | 4,307,481 | +0.57(+1.15%) |
Aug 19, 2021 | 49.66 | 50.56 | 49.29 | 49.68 | 7,772,598 | -0.75(-1.49%) |
Aug 18, 2021 | 50.42 | 51.50 | 50.22 | 50.43 | 5,333,217 | -0.23(-0.46%) |
Aug 17, 2021 | 50.89 | 51.56 | 50.47 | 50.67 | 4,787,572 | -0.56(-1.10%) |
Aug 16, 2021 | 50.88 | 51.44 | 50.40 | 51.23 | 4,955,432 | +0.00(+0.00%) |
Aug 13, 2021 | 50.83 | 51.53 | 50.55 | 51.23 | 4,984,080 | +0.68(+1.35%) |
Aug 12, 2021 | 50.89 | 51.20 | 50.31 | 50.54 | 3,888,358 | -0.19(-0.37%) |
Aug 11, 2021 | 50.12 | 50.77 | 49.51 | 50.73 | 5,994,437 | +0.88(+1.77%) |
Aug 10, 2021 | 48.65 | 50.10 | 48.65 | 49.85 | 7,985,880 | +1.21(+2.49%) |
Aug 09, 2021 | 47.53 | 48.92 | 47.27 | 48.64 | 4,678,328 | +0.84(+1.77%) |
Aug 06, 2021 | 47.14 | 48.20 | 46.90 | 47.80 | 5,127,736 | +2.15(+4.71%) |
Aug 05, 2021 | 44.65 | 45.73 | 44.65 | 45.65 | 4,993,985 | +1.47(+3.33%) |
Aug 04, 2021 | 44.13 | 44.69 | 43.87 | 44.17 | 3,829,383 | -0.61(-1.36%) |
Aug 03, 2021 | 44.76 | 44.84 | 43.57 | 44.78 | 2,501,365 | +0.35(+0.78%) |
Aug 02, 2021 | 44.91 | 45.82 | 44.35 | 44.44 | 2,962,515 | +0.02(+0.04%) |
Jul 30, 2021 | 44.56 | 45.29 | 44.22 | 44.42 | 5,005,434 | -0.49(-1.09%) |
Jul 29, 2021 | 44.63 | 45.01 | 44.10 | 44.91 | 3,722,967 | +0.86(+1.96%) |
Jul 28, 2021 | 44.63 | 44.79 | 43.32 | 44.04 | 3,156,628 | -0.44(-0.99%) |
Jul 27, 2021 | 44.17 | 44.84 | 43.88 | 44.48 | 2,502,669 | -0.27(-0.61%) |
Jul 26, 2021 | 44.35 | 45.04 | 44.26 | 44.76 | 3,226,554 | +0.38(+0.85%) |
Jul 23, 2021 | 45.00 | 45.36 | 44.21 | 44.38 | 3,229,507 | -0.23(-0.53%) |
Jul 22, 2021 | 45.12 | 45.12 | 44.32 | 44.62 | 3,001,103 | -0.68(-1.51%) |
Jul 21, 2021 | 44.70 | 45.94 | 44.70 | 45.30 | 4,233,134 | +0.99(+2.24%) |
Jul 20, 2021 | 42.19 | 44.59 | 42.09 | 44.31 | 5,469,853 | +2.16(+5.12%) |
Jul 19, 2021 | 42.65 | 42.95 | 41.78 | 42.15 | 5,825,900 | -1.85(-4.20%) |
Jul 16, 2021 | 45.22 | 45.26 | 43.75 | 44.00 | 4,674,192 | -1.10(-2.43%) |
Jul 15, 2021 | 44.56 | 45.22 | 44.11 | 45.09 | 8,206,332 | +1.56(+3.58%) |
Jul 14, 2021 | 43.99 | 44.42 | 43.17 | 43.54 | 2,965,942 | -0.30(-0.68%) |
Jul 13, 2021 | 44.47 | 44.60 | 43.79 | 43.84 | 3,180,288 | -0.67(-1.50%) |
Jul 12, 2021 | 43.48 | 44.77 | 43.12 | 44.50 | 3,678,380 | +0.53(+1.22%) |
Jul 09, 2021 | 43.03 | 44.17 | 42.71 | 43.97 | 5,377,657 | +1.89(+4.48%) |
Jul 08, 2021 | 43.03 | 43.15 | 41.83 | 42.08 | 5,769,282 | -1.81(-4.12%) |
Jul 07, 2021 | 43.34 | 44.14 | 43.17 | 43.89 | 4,379,298 | +0.17(+0.39%) |
Jul 06, 2021 | 44.58 | 44.74 | 43.45 | 43.72 | 3,836,101 | -1.35(-3.00%) |
Jul 02, 2021 | 45.34 | 45.39 | 44.85 | 45.08 | 2,126,600 | -0.21(-0.46%) |