Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.04 | 52.89 | 51.96 | 51.97 | 20,941,412 | +0.00(+0.00%) |
Sep 29, 2021 | 51.06 | 52.21 | 50.83 | 51.97 | 18,217,702 | +1.10(+2.16%) |
Sep 28, 2021 | 51.61 | 51.87 | 50.73 | 50.87 | 23,016,314 | -1.43(-2.74%) |
Sep 27, 2021 | 51.89 | 52.34 | 51.80 | 52.30 | 10,965,481 | +0.05(+0.09%) |
Sep 24, 2021 | 51.96 | 52.48 | 51.80 | 52.25 | 12,288,717 | +0.06(+0.12%) |
Sep 23, 2021 | 52.10 | 52.86 | 51.91 | 52.19 | 16,418,318 | +0.14(+0.27%) |
Sep 22, 2021 | 52.84 | 53.01 | 51.94 | 52.05 | 18,843,046 | -0.04(-0.07%) |
Sep 21, 2021 | 52.93 | 53.24 | 51.79 | 52.09 | 14,742,826 | -0.40(-0.76%) |
Sep 20, 2021 | 52.86 | 52.95 | 51.90 | 52.49 | 20,756,730 | -0.58(-1.09%) |
Sep 17, 2021 | 52.90 | 53.56 | 52.78 | 53.06 | 25,570,756 | -0.16(-0.30%) |
Sep 16, 2021 | 53.19 | 53.64 | 52.40 | 53.22 | 20,009,054 | +0.26(+0.49%) |
Sep 15, 2021 | 51.57 | 53.59 | 51.57 | 52.96 | 39,866,600 | +1.31(+2.54%) |
Sep 14, 2021 | 56.07 | 56.53 | 51.47 | 51.65 | 58,923,776 | -4.07(-7.30%) |
Sep 13, 2021 | 55.73 | 56.30 | 55.31 | 55.72 | 15,086,985 | +0.61(+1.11%) |
Sep 10, 2021 | 55.23 | 55.60 | 54.87 | 55.11 | 11,022,714 | -0.23(-0.42%) |
Sep 09, 2021 | 56.09 | 56.09 | 55.22 | 55.34 | 11,182,841 | -0.54(-0.96%) |
Sep 08, 2021 | 55.90 | 56.23 | 55.78 | 55.88 | 18,028,008 | -0.15(-0.27%) |
Sep 07, 2021 | 57.08 | 57.20 | 55.93 | 56.03 | 17,197,822 | -1.32(-2.30%) |
Sep 03, 2021 | 57.05 | 57.42 | 56.98 | 57.35 | 8,697,842 | -0.03(-0.05%) |
Sep 02, 2021 | 57.02 | 57.42 | 56.94 | 57.37 | 11,004,298 | +0.57(+1.00%) |
Sep 01, 2021 | 56.69 | 57.16 | 56.27 | 56.81 | 16,187,469 | +0.43(+0.76%) |
Aug 31, 2021 | 55.26 | 56.45 | 55.20 | 56.38 | 17,992,436 | +0.90(+1.62%) |
Aug 30, 2021 | 55.03 | 55.51 | 54.91 | 55.48 | 12,975,376 | +0.29(+0.52%) |
Aug 27, 2021 | 54.92 | 55.29 | 54.78 | 55.19 | 14,131,125 | +0.37(+0.68%) |
Aug 26, 2021 | 55.37 | 55.47 | 54.79 | 54.82 | 8,737,863 | -0.45(-0.81%) |
Aug 25, 2021 | 55.29 | 55.58 | 55.01 | 55.26 | 8,348,804 | -0.05(-0.08%) |
Aug 24, 2021 | 55.62 | 55.79 | 55.19 | 55.31 | 10,346,790 | -0.25(-0.45%) |
Aug 23, 2021 | 54.92 | 55.86 | 54.82 | 55.56 | 13,366,345 | +0.36(+0.66%) |
Aug 20, 2021 | 54.69 | 55.46 | 54.54 | 55.20 | 12,421,253 | +0.42(+0.76%) |
Aug 19, 2021 | 54.85 | 55.01 | 54.37 | 54.78 | 11,257,984 | -0.07(-0.12%) |
Aug 18, 2021 | 55.26 | 55.45 | 54.80 | 54.85 | 13,468,549 | -0.43(-0.77%) |
Aug 17, 2021 | 54.93 | 55.28 | 54.64 | 55.27 | 13,896,386 | +0.25(+0.46%) |
Aug 16, 2021 | 54.95 | 55.36 | 54.69 | 55.02 | 13,153,508 | -0.09(-0.17%) |
Aug 13, 2021 | 55.16 | 55.28 | 54.81 | 55.12 | 8,118,085 | +0.27(+0.49%) |
Aug 12, 2021 | 54.87 | 54.95 | 54.44 | 54.85 | 10,025,386 | -0.06(-0.10%) |
Aug 11, 2021 | 54.74 | 54.96 | 54.33 | 54.90 | 9,524,885 | +0.59(+1.09%) |
Aug 10, 2021 | 54.09 | 54.32 | 53.93 | 54.31 | 8,857,057 | +0.16(+0.29%) |
Aug 09, 2021 | 54.50 | 54.53 | 53.92 | 54.15 | 13,043,630 | -0.38(-0.70%) |
Aug 06, 2021 | 54.08 | 54.79 | 54.02 | 54.53 | 11,398,377 | +0.33(+0.62%) |
Aug 05, 2021 | 54.17 | 54.47 | 54.04 | 54.20 | 9,388,928 | +0.33(+0.62%) |
Aug 04, 2021 | 53.90 | 54.29 | 53.41 | 53.86 | 10,232,781 | -0.24(-0.45%) |
Aug 03, 2021 | 54.54 | 54.59 | 53.18 | 54.10 | 12,062,380 | -0.22(-0.41%) |
Aug 02, 2021 | 54.78 | 55.07 | 53.90 | 54.33 | 12,521,679 | -0.36(-0.66%) |
Jul 30, 2021 | 53.95 | 55.03 | 53.80 | 54.69 | 24,193,046 | +0.70(+1.29%) |
Jul 29, 2021 | 55.00 | 55.47 | 53.95 | 53.99 | 21,274,574 | +0.12(+0.22%) |
Jul 28, 2021 | 54.12 | 54.39 | 53.31 | 53.87 | 14,246,207 | -0.54(-0.99%) |
Jul 27, 2021 | 54.51 | 54.89 | 54.15 | 54.41 | 12,511,144 | -0.13(-0.24%) |
Jul 26, 2021 | 54.08 | 54.60 | 53.89 | 54.54 | 12,479,545 | +0.32(+0.58%) |
Jul 23, 2021 | 53.82 | 54.44 | 53.69 | 54.22 | 9,203,047 | +0.53(+0.99%) |
Jul 22, 2021 | 53.73 | 53.86 | 52.86 | 53.69 | 14,397,789 | -0.02(-0.03%) |
Jul 21, 2021 | 52.90 | 53.99 | 52.74 | 53.71 | 15,268,646 | +0.68(+1.28%) |
Jul 20, 2021 | 52.71 | 53.37 | 52.51 | 53.03 | 18,915,898 | +0.42(+0.79%) |
Jul 19, 2021 | 53.41 | 53.49 | 52.33 | 52.62 | 19,682,324 | -0.85(-1.60%) |
Jul 16, 2021 | 53.82 | 54.21 | 53.42 | 53.47 | 13,356,434 | -0.37(-0.69%) |
Jul 15, 2021 | 53.56 | 54.01 | 53.42 | 53.84 | 13,730,354 | +0.17(+0.31%) |
Jul 14, 2021 | 54.01 | 54.06 | 53.53 | 53.68 | 10,522,533 | -0.05(-0.09%) |
Jul 13, 2021 | 54.13 | 54.31 | 53.61 | 53.72 | 12,234,172 | -0.41(-0.76%) |
Jul 12, 2021 | 54.13 | 54.23 | 53.44 | 54.13 | 12,459,239 | +0.21(+0.40%) |
Jul 09, 2021 | 54.09 | 54.55 | 53.90 | 53.92 | 15,865,827 | -0.19(-0.34%) |
Jul 08, 2021 | 53.70 | 54.23 | 53.34 | 54.10 | 23,122,252 | +0.06(+0.10%) |
Jul 07, 2021 | 53.87 | 54.17 | 53.63 | 54.05 | 13,849,966 | +0.47(+0.88%) |
Jul 06, 2021 | 53.88 | 54.14 | 52.90 | 53.57 | 13,847,504 | -0.47(-0.88%) |
Jul 02, 2021 | 53.66 | 54.15 | 53.50 | 54.05 | 11,531,700 | +0.62(+1.16%) |