Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.98 | 54.15 | 51.72 | 51.74 | 2,446,963 | -2.18(-4.04%) |
Sep 29, 2021 | 54.40 | 54.79 | 53.73 | 53.92 | 1,439,717 | -0.02(-0.04%) |
Sep 28, 2021 | 54.36 | 54.75 | 53.53 | 53.94 | 1,739,450 | -0.96(-1.75%) |
Sep 27, 2021 | 53.98 | 55.54 | 53.91 | 54.90 | 1,924,779 | +0.74(+1.37%) |
Sep 24, 2021 | 54.18 | 54.55 | 53.89 | 54.16 | 1,313,619 | -0.10(-0.18%) |
Sep 23, 2021 | 53.91 | 55.05 | 53.84 | 54.26 | 1,868,509 | +0.30(+0.56%) |
Sep 22, 2021 | 52.99 | 54.69 | 52.83 | 53.96 | 2,733,695 | +1.56(+2.98%) |
Sep 21, 2021 | 52.21 | 52.91 | 51.52 | 52.40 | 1,369,773 | +0.38(+0.73%) |
Sep 20, 2021 | 51.00 | 52.09 | 50.59 | 52.02 | 1,788,269 | -0.80(-1.51%) |
Sep 17, 2021 | 52.81 | 53.48 | 52.41 | 52.82 | 3,156,179 | +0.02(+0.04%) |
Sep 16, 2021 | 52.92 | 53.39 | 52.42 | 52.80 | 1,843,483 | -0.32(-0.60%) |
Sep 15, 2021 | 52.15 | 53.49 | 51.68 | 53.12 | 2,430,402 | +0.81(+1.55%) |
Sep 14, 2021 | 53.38 | 53.45 | 52.05 | 52.31 | 1,779,214 | -1.23(-2.30%) |
Sep 13, 2021 | 54.44 | 54.44 | 53.23 | 53.54 | 2,479,102 | +0.07(+0.13%) |
Sep 10, 2021 | 54.74 | 55.00 | 53.41 | 53.47 | 1,939,716 | -0.90(-1.66%) |
Sep 09, 2021 | 54.15 | 54.92 | 54.01 | 54.37 | 1,367,482 | +0.24(+0.44%) |
Sep 08, 2021 | 53.95 | 54.65 | 53.69 | 54.13 | 1,572,116 | -0.20(-0.37%) |
Sep 07, 2021 | 54.74 | 54.91 | 54.17 | 54.33 | 1,408,691 | -0.16(-0.29%) |
Sep 03, 2021 | 54.22 | 54.73 | 53.72 | 54.49 | 1,360,001 | -0.12(-0.22%) |
Sep 02, 2021 | 54.17 | 55.17 | 54.16 | 54.61 | 1,837,000 | +1.02(+1.90%) |
Sep 01, 2021 | 53.54 | 54.07 | 52.59 | 53.59 | 2,190,653 | +0.30(+0.56%) |
Aug 31, 2021 | 53.45 | 53.90 | 52.82 | 53.29 | 2,046,934 | -0.13(-0.24%) |
Aug 30, 2021 | 53.56 | 53.96 | 52.64 | 53.42 | 1,822,291 | +0.17(+0.32%) |
Aug 27, 2021 | 51.60 | 53.74 | 51.60 | 53.25 | 1,988,630 | +1.50(+2.90%) |
Aug 26, 2021 | 52.41 | 52.84 | 51.54 | 51.75 | 1,887,766 | -0.64(-1.22%) |
Aug 25, 2021 | 51.25 | 53.13 | 51.01 | 52.39 | 2,212,131 | +1.25(+2.44%) |
Aug 24, 2021 | 50.41 | 51.90 | 50.41 | 51.14 | 2,378,361 | +0.97(+1.93%) |
Aug 23, 2021 | 49.50 | 50.26 | 49.01 | 50.17 | 1,663,396 | +1.06(+2.16%) |
Aug 20, 2021 | 48.24 | 49.25 | 47.91 | 49.11 | 1,786,129 | +0.68(+1.40%) |
Aug 19, 2021 | 48.25 | 49.41 | 47.87 | 48.43 | 2,849,727 | -0.79(-1.61%) |
Aug 18, 2021 | 49.24 | 50.15 | 49.13 | 49.22 | 2,683,071 | -0.48(-0.97%) |
Aug 17, 2021 | 50.78 | 51.02 | 49.10 | 49.70 | 3,816,870 | -1.88(-3.64%) |
Aug 16, 2021 | 51.57 | 52.04 | 50.58 | 51.58 | 2,211,568 | -0.18(-0.35%) |
Aug 13, 2021 | 51.50 | 52.26 | 51.16 | 51.76 | 2,061,827 | -0.14(-0.27%) |
Aug 12, 2021 | 52.00 | 52.72 | 51.21 | 51.90 | 4,438,429 | +1.66(+3.30%) |
Aug 11, 2021 | 48.82 | 50.31 | 48.36 | 50.24 | 2,381,981 | +1.45(+2.97%) |
Aug 10, 2021 | 47.62 | 49.47 | 47.45 | 48.79 | 2,001,898 | +1.29(+2.72%) |
Aug 09, 2021 | 47.29 | 48.21 | 46.75 | 47.50 | 2,050,083 | +0.21(+0.44%) |
Aug 06, 2021 | 48.02 | 48.15 | 46.90 | 47.29 | 1,910,869 | -0.04(-0.08%) |
Aug 05, 2021 | 47.26 | 48.90 | 47.00 | 47.33 | 3,786,840 | +1.38(+3.00%) |
Aug 04, 2021 | 45.37 | 47.00 | 45.26 | 45.95 | 2,957,414 | +0.09(+0.20%) |
Aug 03, 2021 | 44.77 | 46.00 | 43.73 | 45.86 | 2,231,195 | +1.41(+3.17%) |
Aug 02, 2021 | 44.53 | 45.60 | 44.22 | 44.45 | 2,046,878 | -0.05(-0.11%) |
Jul 30, 2021 | 44.58 | 45.40 | 44.45 | 44.50 | 1,445,265 | -0.44(-0.98%) |
Jul 29, 2021 | 44.66 | 45.63 | 44.45 | 44.94 | 1,695,304 | +0.82(+1.86%) |
Jul 28, 2021 | 44.26 | 44.86 | 43.01 | 44.12 | 1,132,226 | -0.08(-0.18%) |
Jul 27, 2021 | 44.13 | 44.36 | 43.31 | 44.20 | 1,193,578 | +0.19(+0.43%) |
Jul 26, 2021 | 45.51 | 45.57 | 43.66 | 44.01 | 2,340,888 | -1.35(-2.98%) |
Jul 23, 2021 | 44.93 | 45.69 | 44.55 | 45.36 | 1,750,359 | +0.81(+1.82%) |
Jul 22, 2021 | 44.52 | 44.85 | 43.87 | 44.55 | 2,224,224 | -0.39(-0.87%) |
Jul 21, 2021 | 43.41 | 45.29 | 43.41 | 44.94 | 5,514,935 | +2.95(+7.03%) |
Jul 20, 2021 | 40.43 | 42.27 | 40.24 | 41.99 | 2,705,820 | +1.52(+3.76%) |