Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.44 | 48.53 | 47.04 | 47.03 | 3,091,922 | -1.28(-2.64%) |
Sep 29, 2021 | 48.10 | 48.65 | 47.78 | 48.30 | 1,976,420 | +0.14(+0.30%) |
Sep 28, 2021 | 48.64 | 48.94 | 48.04 | 48.16 | 2,802,461 | -0.44(-0.91%) |
Sep 27, 2021 | 48.10 | 48.97 | 48.08 | 48.60 | 2,628,969 | +0.61(+1.28%) |
Sep 24, 2021 | 47.97 | 48.34 | 47.82 | 47.98 | 1,923,136 | -0.18(-0.38%) |
Sep 23, 2021 | 47.44 | 48.58 | 47.37 | 48.17 | 3,471,418 | +0.85(+1.79%) |
Sep 22, 2021 | 47.62 | 48.04 | 47.26 | 47.32 | 5,292,535 | +0.27(+0.58%) |
Sep 21, 2021 | 47.60 | 47.79 | 46.91 | 47.05 | 5,116,781 | -0.54(-1.14%) |
Sep 20, 2021 | 47.96 | 48.01 | 47.32 | 47.59 | 9,855,254 | -1.00(-2.06%) |
Sep 17, 2021 | 49.86 | 49.86 | 48.23 | 48.59 | 7,745,708 | -0.53(-1.08%) |
Sep 16, 2021 | 50.47 | 50.51 | 49.07 | 49.12 | 5,815,136 | -1.28(-2.53%) |
Sep 15, 2021 | 50.11 | 50.84 | 49.93 | 50.40 | 6,970,417 | +0.39(+0.77%) |
Sep 14, 2021 | 50.48 | 50.56 | 49.71 | 50.01 | 4,619,860 | -0.27(-0.53%) |
Sep 13, 2021 | 50.44 | 50.65 | 49.53 | 50.28 | 5,795,329 | +0.46(+0.92%) |
Sep 10, 2021 | 49.63 | 50.14 | 49.44 | 49.82 | 4,191,844 | +0.24(+0.48%) |
Sep 09, 2021 | 49.33 | 49.74 | 49.22 | 49.58 | 6,004,677 | +0.54(+1.11%) |
Sep 08, 2021 | 48.94 | 49.11 | 48.38 | 49.04 | 3,453,761 | -0.13(-0.27%) |
Sep 07, 2021 | 49.94 | 50.37 | 48.95 | 49.17 | 4,220,191 | -1.14(-2.26%) |
Sep 03, 2021 | 49.88 | 50.78 | 49.76 | 50.31 | 3,446,072 | +0.31(+0.62%) |
Sep 02, 2021 | 49.34 | 50.17 | 49.26 | 50.00 | 4,090,008 | +0.74(+1.51%) |
Sep 01, 2021 | 49.09 | 49.29 | 48.71 | 49.25 | 2,719,531 | +0.47(+0.96%) |
Aug 31, 2021 | 48.86 | 48.94 | 48.55 | 48.78 | 3,206,500 | -0.11(-0.22%) |
Aug 30, 2021 | 49.12 | 49.15 | 48.69 | 48.89 | 2,084,689 | -0.12(-0.24%) |
Aug 27, 2021 | 48.62 | 49.11 | 48.50 | 49.01 | 3,093,889 | +0.46(+0.96%) |
Aug 26, 2021 | 48.74 | 48.77 | 48.39 | 48.54 | 3,100,270 | -0.30(-0.61%) |
Aug 25, 2021 | 48.48 | 49.01 | 48.43 | 48.84 | 2,783,480 | +0.13(+0.27%) |
Aug 24, 2021 | 48.12 | 48.77 | 48.05 | 48.71 | 3,159,997 | +0.80(+1.68%) |
Aug 23, 2021 | 47.95 | 48.21 | 47.60 | 47.91 | 2,497,000 | +0.08(+0.16%) |
Aug 20, 2021 | 47.90 | 48.07 | 47.44 | 47.83 | 2,952,853 | -0.06(-0.12%) |
Aug 19, 2021 | 47.34 | 48.06 | 47.22 | 47.89 | 7,525,559 | +0.28(+0.59%) |
Aug 18, 2021 | 47.51 | 47.81 | 47.44 | 47.61 | 3,321,118 | -0.14(-0.30%) |
Aug 17, 2021 | 47.89 | 47.97 | 47.10 | 47.75 | 3,134,167 | -0.41(-0.84%) |
Aug 16, 2021 | 48.01 | 48.39 | 47.58 | 48.16 | 1,959,536 | +0.01(+0.02%) |
Aug 13, 2021 | 48.76 | 48.84 | 48.06 | 48.15 | 1,839,640 | -0.52(-1.07%) |
Aug 12, 2021 | 49.12 | 49.37 | 48.55 | 48.67 | 3,881,281 | -0.45(-0.92%) |
Aug 11, 2021 | 47.68 | 49.13 | 47.46 | 49.12 | 4,094,766 | +1.80(+3.80%) |
Aug 10, 2021 | 47.45 | 47.91 | 47.02 | 47.32 | 5,778,034 | -0.09(-0.19%) |
Aug 09, 2021 | 47.42 | 48.01 | 47.19 | 47.41 | 6,084,371 | -0.08(-0.17%) |
Aug 06, 2021 | 47.88 | 48.06 | 47.45 | 47.49 | 6,533,475 | -0.03(-0.06%) |
Aug 05, 2021 | 48.38 | 48.44 | 47.47 | 47.52 | 5,471,029 | -0.60(-1.25%) |
Aug 04, 2021 | 48.42 | 48.77 | 48.03 | 48.12 | 6,079,852 | -0.45(-0.92%) |
Aug 03, 2021 | 48.83 | 49.39 | 48.07 | 48.57 | 5,407,286 | -0.12(-0.24%) |
Aug 02, 2021 | 49.81 | 50.04 | 48.64 | 48.69 | 4,545,816 | -0.56(-1.13%) |
Jul 30, 2021 | 49.16 | 49.72 | 49.13 | 49.24 | 6,366,202 | -0.17(-0.34%) |
Jul 29, 2021 | 49.57 | 50.02 | 49.19 | 49.41 | 8,438,445 | +0.31(+0.63%) |
Jul 28, 2021 | 49.91 | 49.96 | 49.08 | 49.10 | 4,325,768 | -1.10(-2.20%) |
Jul 27, 2021 | 51.03 | 51.80 | 49.71 | 50.20 | 5,781,355 | -1.36(-2.65%) |
Jul 26, 2021 | 51.90 | 52.28 | 51.40 | 51.57 | 2,279,427 | -0.40(-0.76%) |
Jul 23, 2021 | 51.86 | 52.14 | 51.66 | 51.97 | 2,158,187 | +0.26(+0.50%) |
Jul 22, 2021 | 52.22 | 52.22 | 51.55 | 51.71 | 2,503,861 | -0.60(-1.15%) |
Jul 21, 2021 | 52.30 | 53.01 | 52.20 | 52.30 | 2,198,184 | +0.04(+0.07%) |
Jul 20, 2021 | 51.54 | 52.73 | 51.35 | 52.27 | 2,920,350 | +0.82(+1.59%) |
Jul 19, 2021 | 51.43 | 51.86 | 51.17 | 51.45 | 4,380,174 | -0.53(-1.03%) |
Jul 16, 2021 | 52.32 | 52.86 | 51.91 | 51.98 | 3,144,560 | -0.43(-0.83%) |
Jul 15, 2021 | 52.22 | 52.87 | 52.00 | 52.42 | 3,092,671 | +0.35(+0.67%) |
Jul 14, 2021 | 51.98 | 52.18 | 51.67 | 52.07 | 2,070,424 | +0.09(+0.17%) |
Jul 13, 2021 | 53.24 | 53.24 | 51.81 | 51.98 | 2,079,060 | -0.42(-0.80%) |
Jul 12, 2021 | 51.72 | 52.63 | 51.21 | 52.40 | 2,444,883 | +0.48(+0.93%) |
Jul 09, 2021 | 51.04 | 52.15 | 51.04 | 51.92 | 2,216,359 | +1.09(+2.15%) |
Jul 08, 2021 | 51.07 | 51.48 | 50.67 | 50.83 | 2,607,988 | -0.71(-1.38%) |
Jul 07, 2021 | 51.50 | 51.75 | 51.01 | 51.54 | 2,681,616 | +0.07(+0.13%) |
Jul 06, 2021 | 52.22 | 52.28 | 50.44 | 51.47 | 3,270,685 | -0.92(-1.76%) |
Jul 02, 2021 | 52.83 | 52.84 | 52.24 | 52.39 | 2,525,013 | -0.29(-0.55%) |