Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.18 | 50.21 | 49.71 | 49.91 | 3,845,936 | -0.57(-1.13%) |
Sep 29, 2021 | 50.00 | 50.63 | 49.84 | 50.48 | 2,879,892 | +0.39(+0.77%) |
Sep 28, 2021 | 50.26 | 50.26 | 49.73 | 50.09 | 2,892,546 | +0.16(+0.31%) |
Sep 27, 2021 | 50.02 | 50.33 | 49.93 | 49.93 | 1,718,991 | -0.29(-0.59%) |
Sep 24, 2021 | 50.26 | 50.50 | 50.16 | 50.23 | 1,308,979 | -0.27(-0.53%) |
Sep 23, 2021 | 50.67 | 50.81 | 50.44 | 50.50 | 1,658,708 | +0.24(+0.48%) |
Sep 22, 2021 | 50.55 | 50.82 | 50.22 | 50.26 | 2,667,337 | +0.12(+0.24%) |
Sep 21, 2021 | 50.28 | 50.62 | 50.14 | 50.14 | 2,512,124 | +0.22(+0.44%) |
Sep 20, 2021 | 49.92 | 50.32 | 49.57 | 49.92 | 2,996,982 | +0.26(+0.52%) |
Sep 17, 2021 | 50.04 | 50.26 | 49.58 | 49.66 | 2,819,748 | -0.54(-1.08%) |
Sep 16, 2021 | 50.33 | 50.42 | 49.96 | 50.20 | 2,063,081 | -0.39(-0.76%) |
Sep 15, 2021 | 50.78 | 50.88 | 50.43 | 50.59 | 2,587,930 | -0.38(-0.74%) |
Sep 14, 2021 | 51.37 | 51.38 | 50.95 | 50.96 | 1,944,243 | +0.14(+0.27%) |
Sep 13, 2021 | 50.91 | 51.07 | 50.75 | 50.83 | 1,722,630 | +0.45(+0.90%) |
Sep 10, 2021 | 50.59 | 50.64 | 50.32 | 50.38 | 1,528,374 | -0.11(-0.22%) |
Sep 09, 2021 | 50.90 | 50.90 | 50.38 | 50.49 | 1,750,933 | -0.52(-1.03%) |
Sep 08, 2021 | 50.54 | 51.05 | 50.54 | 51.01 | 1,915,752 | +0.35(+0.69%) |
Sep 07, 2021 | 50.64 | 50.90 | 50.62 | 50.66 | 2,201,157 | -0.10(-0.20%) |
Sep 03, 2021 | 50.46 | 50.96 | 50.40 | 50.76 | 2,434,342 | +0.27(+0.53%) |
Sep 02, 2021 | 50.27 | 50.62 | 50.26 | 50.50 | 3,020,244 | -1.07(-2.07%) |
Sep 01, 2021 | 51.30 | 51.60 | 51.17 | 51.56 | 1,960,082 | +0.31(+0.61%) |
Aug 31, 2021 | 51.08 | 51.27 | 51.03 | 51.25 | 1,666,845 | -0.11(-0.22%) |
Aug 30, 2021 | 51.05 | 51.38 | 51.05 | 51.36 | 1,251,787 | +0.27(+0.52%) |
Aug 27, 2021 | 51.31 | 51.43 | 51.05 | 51.09 | 1,579,088 | -0.21(-0.41%) |
Aug 26, 2021 | 51.21 | 51.42 | 51.10 | 51.31 | 1,400,915 | +0.16(+0.31%) |
Aug 25, 2021 | 50.96 | 51.23 | 50.83 | 51.15 | 1,647,438 | -0.34(-0.66%) |
Aug 24, 2021 | 51.29 | 51.66 | 51.20 | 51.49 | 1,323,924 | -0.41(-0.78%) |
Aug 23, 2021 | 51.78 | 52.03 | 51.65 | 51.89 | 1,170,668 | +0.01(+0.02%) |
Aug 20, 2021 | 51.62 | 52.12 | 51.54 | 51.89 | 1,397,753 | +0.39(+0.75%) |
Aug 19, 2021 | 51.43 | 51.81 | 51.41 | 51.50 | 2,241,102 | -0.33(-0.64%) |
Aug 18, 2021 | 52.28 | 52.30 | 51.81 | 51.83 | 1,512,014 | -0.73(-1.38%) |
Aug 17, 2021 | 52.37 | 52.72 | 52.34 | 52.56 | 1,546,788 | -0.09(-0.17%) |
Aug 16, 2021 | 52.47 | 52.71 | 52.32 | 52.65 | 2,005,683 | -0.52(-0.99%) |
Aug 13, 2021 | 52.84 | 53.24 | 52.81 | 53.17 | 1,383,574 | +0.68(+1.30%) |
Aug 12, 2021 | 52.64 | 52.72 | 52.48 | 52.49 | 932,085 | -0.29(-0.54%) |
Aug 11, 2021 | 52.72 | 52.92 | 52.68 | 52.78 | 1,403,430 | +0.23(+0.44%) |
Aug 10, 2021 | 52.62 | 52.70 | 52.35 | 52.55 | 1,081,389 | -0.16(-0.30%) |
Aug 09, 2021 | 52.65 | 52.72 | 52.50 | 52.70 | 1,434,006 | +0.43(+0.83%) |
Aug 06, 2021 | 52.27 | 52.40 | 52.16 | 52.27 | 1,401,013 | -0.38(-0.72%) |
Aug 05, 2021 | 52.84 | 52.92 | 52.50 | 52.65 | 1,774,424 | +0.29(+0.55%) |
Aug 04, 2021 | 52.92 | 53.06 | 52.25 | 52.36 | 2,207,029 | -0.40(-0.76%) |
Aug 03, 2021 | 52.53 | 52.78 | 52.50 | 52.76 | 1,759,112 | +0.51(+0.98%) |
Aug 02, 2021 | 52.32 | 52.55 | 52.01 | 52.25 | 1,520,811 | -0.24(-0.45%) |
Jul 30, 2021 | 52.88 | 52.95 | 52.48 | 52.49 | 2,078,064 | +0.01(+0.02%) |
Jul 29, 2021 | 52.09 | 52.68 | 52.08 | 52.48 | 2,632,566 | +0.84(+1.63%) |
Jul 28, 2021 | 51.39 | 51.69 | 51.29 | 51.64 | 3,219,153 | +0.13(+0.25%) |
Jul 27, 2021 | 51.20 | 51.59 | 51.17 | 51.51 | 2,443,101 | +0.66(+1.29%) |
Jul 26, 2021 | 51.28 | 51.41 | 50.83 | 50.86 | 2,441,200 | -1.15(-2.21%) |
Jul 23, 2021 | 51.56 | 52.09 | 51.42 | 52.01 | 2,806,057 | +1.35(+2.67%) |
Jul 22, 2021 | 51.04 | 51.18 | 50.63 | 50.65 | 5,064,611 | -2.91(-5.43%) |
Jul 21, 2021 | 53.82 | 53.99 | 53.46 | 53.57 | 1,820,087 | -0.10(-0.19%) |
Jul 20, 2021 | 53.77 | 54.11 | 53.51 | 53.67 | 2,066,449 | -0.68(-1.26%) |
Jul 19, 2021 | 54.36 | 54.62 | 54.00 | 54.35 | 1,901,050 | -0.53(-0.96%) |
Jul 16, 2021 | 54.76 | 54.97 | 54.53 | 54.88 | 1,990,494 | +0.47(+0.86%) |
Jul 15, 2021 | 54.49 | 54.52 | 54.11 | 54.41 | 1,238,965 | -0.12(-0.22%) |
Jul 14, 2021 | 54.33 | 54.59 | 54.14 | 54.53 | 1,250,611 | -0.03(-0.05%) |
Jul 13, 2021 | 54.43 | 54.85 | 54.41 | 54.56 | 956,296 | +0.05(+0.10%) |
Jul 12, 2021 | 54.28 | 54.66 | 54.28 | 54.50 | 1,119,781 | +0.23(+0.42%) |
Jul 09, 2021 | 54.01 | 54.39 | 54.01 | 54.28 | 1,403,630 | +0.27(+0.51%) |
Jul 08, 2021 | 54.11 | 54.30 | 53.76 | 54.00 | 1,436,070 | -0.67(-1.22%) |
Jul 07, 2021 | 54.25 | 54.85 | 54.11 | 54.67 | 1,167,883 | +0.67(+1.23%) |
Jul 06, 2021 | 54.02 | 54.10 | 53.74 | 54.00 | 1,224,834 | +0.22(+0.41%) |
Jul 02, 2021 | 53.51 | 53.95 | 53.44 | 53.78 | 1,141,659 | +0.16(+0.29%) |