Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.22 | 53.95 | 52.33 | 53.59 | 3,463,162 | +0.27(+0.51%) |
Sep 29, 2021 | 54.94 | 54.94 | 53.19 | 53.32 | 3,162,522 | -0.86(-1.59%) |
Sep 28, 2021 | 55.70 | 56.02 | 54.01 | 54.18 | 2,757,765 | -1.80(-3.22%) |
Sep 27, 2021 | 55.78 | 56.70 | 55.49 | 55.98 | 3,253,916 | +0.12(+0.21%) |
Sep 24, 2021 | 55.07 | 56.16 | 55.01 | 55.86 | 3,322,438 | +0.22(+0.40%) |
Sep 23, 2021 | 55.42 | 56.14 | 54.81 | 55.64 | 5,155,023 | +0.95(+1.74%) |
Sep 22, 2021 | 54.96 | 55.77 | 54.51 | 54.69 | 4,971,992 | +0.24(+0.44%) |
Sep 21, 2021 | 52.65 | 55.02 | 52.14 | 54.45 | 8,425,147 | +3.33(+6.51%) |
Sep 20, 2021 | 50.43 | 52.08 | 50.30 | 51.12 | 4,313,326 | -1.06(-2.03%) |
Sep 17, 2021 | 52.77 | 53.09 | 51.62 | 52.18 | 5,396,482 | -0.21(-0.40%) |
Sep 16, 2021 | 50.75 | 52.47 | 50.58 | 52.39 | 4,322,638 | +1.38(+2.71%) |
Sep 15, 2021 | 50.85 | 51.19 | 50.01 | 51.01 | 3,505,886 | +0.48(+0.95%) |
Sep 14, 2021 | 51.59 | 52.21 | 50.08 | 50.53 | 5,012,535 | -1.31(-2.53%) |
Sep 13, 2021 | 50.94 | 52.55 | 49.48 | 51.84 | 4,018,046 | +1.83(+3.66%) |
Sep 10, 2021 | 51.19 | 51.70 | 49.98 | 50.01 | 3,335,021 | -0.50(-0.99%) |
Sep 09, 2021 | 49.47 | 51.12 | 49.30 | 50.51 | 3,236,231 | +0.70(+1.41%) |
Sep 08, 2021 | 50.48 | 51.24 | 49.03 | 49.81 | 3,456,344 | -0.78(-1.54%) |
Sep 07, 2021 | 48.58 | 50.83 | 48.45 | 50.59 | 6,126,836 | +2.38(+4.94%) |
Sep 03, 2021 | 49.19 | 49.19 | 47.73 | 48.21 | 3,750,637 | -1.09(-2.21%) |
Sep 02, 2021 | 49.00 | 49.97 | 48.20 | 49.30 | 3,809,349 | +0.93(+1.92%) |
Sep 01, 2021 | 48.00 | 49.59 | 47.84 | 48.37 | 4,550,275 | +0.76(+1.60%) |
Aug 31, 2021 | 47.16 | 48.10 | 47.13 | 47.61 | 5,074,981 | +0.48(+1.02%) |
Aug 30, 2021 | 48.43 | 48.71 | 46.92 | 47.13 | 4,306,693 | -1.26(-2.60%) |
Aug 27, 2021 | 48.12 | 49.25 | 48.12 | 48.39 | 2,766,947 | -0.21(-0.43%) |
Aug 26, 2021 | 49.36 | 50.45 | 48.16 | 48.60 | 3,069,589 | -0.83(-1.68%) |
Aug 25, 2021 | 47.88 | 49.56 | 46.86 | 49.43 | 5,597,630 | +1.76(+3.69%) |
Aug 24, 2021 | 47.42 | 48.27 | 47.30 | 47.67 | 7,339,734 | +0.43(+0.91%) |
Aug 23, 2021 | 44.49 | 47.25 | 44.06 | 47.24 | 9,543,233 | +1.35(+2.94%) |
Aug 20, 2021 | 46.34 | 46.49 | 44.77 | 45.89 | 11,142,085 | -0.90(-1.92%) |
Aug 19, 2021 | 49.20 | 49.30 | 46.35 | 46.79 | 7,033,228 | -2.79(-5.63%) |
Aug 18, 2021 | 49.16 | 50.61 | 48.89 | 49.58 | 3,197,990 | +0.47(+0.96%) |
Aug 17, 2021 | 50.05 | 50.50 | 48.19 | 49.11 | 5,529,271 | -1.72(-3.38%) |
Aug 16, 2021 | 52.58 | 52.58 | 50.37 | 50.83 | 4,159,057 | -2.56(-4.79%) |
Aug 13, 2021 | 53.91 | 54.15 | 52.94 | 53.39 | 2,776,816 | -0.43(-0.80%) |
Aug 12, 2021 | 54.61 | 54.82 | 53.02 | 53.82 | 3,243,378 | -0.09(-0.17%) |
Aug 11, 2021 | 53.44 | 54.04 | 52.03 | 53.91 | 4,266,683 | +0.06(+0.11%) |
Aug 10, 2021 | 52.58 | 54.03 | 52.53 | 53.85 | 3,612,061 | +1.72(+3.30%) |
Aug 09, 2021 | 52.12 | 52.60 | 51.17 | 52.13 | 3,870,242 | -0.31(-0.59%) |
Aug 06, 2021 | 52.51 | 53.60 | 52.22 | 52.44 | 4,536,073 | +0.02(+0.04%) |
Aug 05, 2021 | 49.60 | 53.75 | 49.53 | 52.42 | 10,308,549 | +2.89(+5.83%) |
Aug 04, 2021 | 54.03 | 54.27 | 49.44 | 49.53 | 21,631,516 | -5.85(-10.56%) |
Aug 03, 2021 | 56.36 | 56.36 | 53.84 | 55.38 | 9,287,109 | -0.62(-1.11%) |
Aug 02, 2021 | 54.97 | 57.76 | 54.76 | 56.00 | 4,796,946 | +0.68(+1.23%) |
Jul 30, 2021 | 56.08 | 56.69 | 55.09 | 55.32 | 2,842,344 | -1.42(-2.50%) |
Jul 29, 2021 | 55.30 | 57.53 | 54.81 | 56.74 | 4,139,584 | +0.97(+1.74%) |
Jul 28, 2021 | 53.96 | 55.79 | 53.71 | 55.77 | 4,637,297 | +2.45(+4.59%) |
Jul 27, 2021 | 53.74 | 53.99 | 52.20 | 53.32 | 3,389,453 | -1.07(-1.97%) |
Jul 26, 2021 | 54.89 | 55.90 | 53.76 | 54.39 | 3,894,244 | -0.51(-0.93%) |
Jul 23, 2021 | 55.66 | 55.73 | 54.47 | 54.90 | 2,730,373 | -0.24(-0.44%) |
Jul 22, 2021 | 55.75 | 56.08 | 54.36 | 55.14 | 4,417,693 | -0.63(-1.13%) |
Jul 21, 2021 | 53.00 | 56.12 | 52.94 | 55.77 | 5,981,227 | +2.82(+5.33%) |
Jul 20, 2021 | 52.01 | 53.06 | 50.78 | 52.95 | 5,017,154 | +1.23(+2.38%) |
Jul 19, 2021 | 51.71 | 52.18 | 50.54 | 51.72 | 7,055,482 | -1.68(-3.15%) |
Jul 16, 2021 | 55.02 | 55.51 | 53.14 | 53.40 | 4,546,582 | -1.33(-2.43%) |
Jul 15, 2021 | 55.86 | 56.13 | 54.22 | 54.73 | 3,593,030 | -1.10(-1.97%) |
Jul 14, 2021 | 57.50 | 57.73 | 55.42 | 55.83 | 4,103,512 | -1.24(-2.17%) |
Jul 13, 2021 | 57.73 | 58.12 | 56.80 | 57.07 | 3,346,200 | -1.00(-1.72%) |
Jul 12, 2021 | 60.00 | 60.30 | 58.01 | 58.07 | 3,102,575 | -1.99(-3.31%) |
Jul 09, 2021 | 59.22 | 60.21 | 58.56 | 60.06 | 2,677,376 | +1.51(+2.58%) |
Jul 08, 2021 | 57.41 | 58.96 | 56.54 | 58.55 | 4,062,437 | -0.20(-0.34%) |
Jul 07, 2021 | 61.73 | 61.88 | 58.03 | 58.75 | 5,800,418 | -2.89(-4.69%) |
Jul 06, 2021 | 62.62 | 63.00 | 60.98 | 61.64 | 4,470,660 | -1.15(-1.83%) |
Jul 02, 2021 | 62.00 | 63.07 | 61.61 | 62.79 | 3,508,017 | +0.92(+1.49%) |