Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.24 | 54.29 | 53.07 | 53.07 | 34,678,208 | -0.96(-1.77%) |
Sep 29, 2021 | 53.99 | 54.30 | 53.28 | 54.02 | 26,224,188 | -0.04(-0.07%) |
Sep 28, 2021 | 54.04 | 54.55 | 53.69 | 54.06 | 41,689,912 | +0.56(+1.05%) |
Sep 27, 2021 | 53.10 | 53.95 | 53.07 | 53.50 | 36,543,092 | +1.54(+2.97%) |
Sep 24, 2021 | 51.16 | 52.17 | 51.14 | 51.96 | 24,748,656 | +0.46(+0.89%) |
Sep 23, 2021 | 50.00 | 51.64 | 49.87 | 51.50 | 25,564,520 | +1.69(+3.39%) |
Sep 22, 2021 | 49.11 | 50.44 | 49.05 | 49.81 | 28,461,618 | +1.42(+2.93%) |
Sep 21, 2021 | 49.05 | 49.18 | 48.04 | 48.39 | 21,828,798 | -0.05(-0.09%) |
Sep 20, 2021 | 48.52 | 48.87 | 47.78 | 48.44 | 30,536,726 | -1.33(-2.66%) |
Sep 17, 2021 | 49.93 | 51.20 | 49.71 | 49.77 | 33,289,678 | -0.60(-1.18%) |
Sep 16, 2021 | 50.94 | 50.94 | 50.07 | 50.36 | 19,837,448 | -0.54(-1.06%) |
Sep 15, 2021 | 49.96 | 51.01 | 49.90 | 50.90 | 25,757,718 | +1.66(+3.37%) |
Sep 14, 2021 | 50.24 | 50.32 | 49.09 | 49.24 | 22,098,848 | -0.71(-1.43%) |
Sep 13, 2021 | 49.31 | 50.46 | 49.28 | 49.96 | 24,435,818 | +1.25(+2.58%) |
Sep 10, 2021 | 49.79 | 49.80 | 48.67 | 48.70 | 16,794,298 | -0.10(-0.20%) |
Sep 09, 2021 | 48.38 | 49.62 | 48.09 | 48.80 | 21,861,212 | +0.04(+0.07%) |
Sep 08, 2021 | 49.43 | 49.78 | 48.73 | 48.76 | 20,779,296 | -0.45(-0.92%) |
Sep 07, 2021 | 49.32 | 49.87 | 49.14 | 49.22 | 15,911,736 | -0.29(-0.58%) |
Sep 03, 2021 | 49.73 | 49.91 | 49.26 | 49.50 | 15,368,875 | -0.19(-0.38%) |
Sep 02, 2021 | 48.98 | 50.20 | 48.96 | 49.69 | 25,824,300 | +1.18(+2.44%) |
Sep 01, 2021 | 49.16 | 49.40 | 48.36 | 48.51 | 23,987,154 | -0.68(-1.38%) |
Aug 31, 2021 | 49.56 | 49.90 | 49.13 | 49.19 | 30,038,510 | -0.58(-1.16%) |
Aug 30, 2021 | 50.74 | 50.83 | 49.73 | 49.77 | 15,610,179 | -0.55(-1.09%) |
Aug 27, 2021 | 49.98 | 50.72 | 49.36 | 50.32 | 17,537,352 | +0.96(+1.94%) |
Aug 26, 2021 | 49.80 | 50.11 | 49.28 | 49.36 | 13,119,042 | -0.68(-1.35%) |
Aug 25, 2021 | 49.84 | 50.32 | 49.50 | 50.04 | 14,702,613 | +0.09(+0.18%) |
Aug 24, 2021 | 49.88 | 50.39 | 49.63 | 49.95 | 19,854,674 | +0.41(+0.82%) |
Aug 23, 2021 | 48.67 | 49.68 | 47.58 | 49.54 | 23,994,222 | +1.96(+4.11%) |
Aug 20, 2021 | 47.16 | 47.94 | 47.01 | 47.58 | 18,752,276 | +0.01(+0.02%) |
Aug 19, 2021 | 48.24 | 48.45 | 47.01 | 47.57 | 34,270,804 | -1.50(-3.05%) |
Aug 18, 2021 | 50.00 | 50.35 | 49.00 | 49.07 | 24,304,552 | -1.06(-2.11%) |
Aug 17, 2021 | 50.07 | 50.79 | 49.62 | 50.13 | 18,001,932 | -0.34(-0.68%) |
Aug 16, 2021 | 50.54 | 50.61 | 49.87 | 50.47 | 18,802,602 | -0.75(-1.46%) |
Aug 13, 2021 | 51.45 | 51.49 | 50.79 | 51.22 | 22,237,484 | -0.52(-1.01%) |
Aug 12, 2021 | 51.79 | 52.14 | 51.31 | 51.74 | 21,310,528 | -0.12(-0.23%) |
Aug 11, 2021 | 51.72 | 51.99 | 51.30 | 51.86 | 20,539,838 | +0.15(+0.29%) |
Aug 10, 2021 | 51.03 | 51.87 | 50.93 | 51.71 | 18,379,392 | +0.87(+1.71%) |
Aug 09, 2021 | 50.78 | 51.12 | 50.51 | 50.84 | 20,050,204 | -0.59(-1.14%) |
Aug 06, 2021 | 51.25 | 51.61 | 51.13 | 51.42 | 16,751,978 | +0.59(+1.15%) |
Aug 05, 2021 | 50.78 | 51.28 | 50.51 | 50.84 | 17,077,958 | +0.32(+0.63%) |
Aug 04, 2021 | 50.83 | 51.44 | 50.51 | 50.52 | 23,476,108 | -1.21(-2.34%) |
Aug 03, 2021 | 51.17 | 51.91 | 50.60 | 51.73 | 20,483,920 | +0.55(+1.08%) |
Aug 02, 2021 | 51.15 | 52.49 | 51.02 | 51.17 | 23,481,576 | +0.01(+0.02%) |
Jul 30, 2021 | 52.33 | 52.33 | 50.94 | 51.17 | 32,245,450 | -1.21(-2.31%) |
Jul 29, 2021 | 52.44 | 52.73 | 52.05 | 52.37 | 20,923,720 | +0.63(+1.22%) |
Jul 28, 2021 | 51.55 | 52.10 | 51.21 | 51.74 | 18,953,148 | +0.35(+0.67%) |
Jul 27, 2021 | 51.56 | 51.56 | 50.84 | 51.40 | 18,967,060 | -0.58(-1.11%) |
Jul 26, 2021 | 50.80 | 52.13 | 50.66 | 51.97 | 20,689,668 | +1.28(+2.52%) |
Jul 23, 2021 | 50.92 | 50.92 | 50.19 | 50.70 | 15,851,453 | -0.06(-0.12%) |
Jul 22, 2021 | 51.31 | 51.32 | 50.36 | 50.76 | 15,177,032 | -0.58(-1.13%) |
Jul 21, 2021 | 50.54 | 51.81 | 50.51 | 51.34 | 23,527,584 | +1.60(+3.22%) |
Jul 20, 2021 | 49.33 | 50.30 | 48.91 | 49.74 | 30,091,550 | +0.54(+1.10%) |
Jul 19, 2021 | 49.45 | 49.95 | 48.52 | 49.19 | 42,712,376 | -1.75(-3.44%) |
Jul 16, 2021 | 52.60 | 52.64 | 50.79 | 50.94 | 30,435,064 | -1.45(-2.77%) |
Jul 15, 2021 | 52.59 | 53.06 | 52.23 | 52.39 | 17,831,774 | -0.52(-0.97%) |
Jul 14, 2021 | 54.37 | 54.86 | 52.75 | 52.91 | 24,267,064 | -1.20(-2.22%) |
Jul 13, 2021 | 54.21 | 54.67 | 53.78 | 54.11 | 19,295,296 | -0.26(-0.47%) |
Jul 12, 2021 | 53.70 | 54.66 | 53.47 | 54.37 | 24,537,478 | -0.05(-0.10%) |
Jul 09, 2021 | 53.94 | 54.61 | 53.54 | 54.42 | 22,599,942 | +0.97(+1.81%) |
Jul 08, 2021 | 52.84 | 53.95 | 52.71 | 53.45 | 21,304,078 | -0.24(-0.45%) |
Jul 07, 2021 | 54.37 | 54.93 | 52.99 | 53.69 | 24,381,958 | -0.85(-1.56%) |
Jul 06, 2021 | 55.73 | 55.78 | 54.13 | 54.54 | 24,875,026 | -1.60(-2.85%) |
Jul 02, 2021 | 56.00 | 56.28 | 55.48 | 56.14 | 16,393,035 | -0.08(-0.14%) |