Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.40 | 49.48 | 49.37 | 49.46 | 1,463,435 | +0.06(+0.12%) |
Sep 29, 2021 | 49.39 | 49.43 | 49.36 | 49.40 | 1,312,683 | +0.03(+0.07%) |
Sep 28, 2021 | 49.38 | 49.39 | 49.33 | 49.36 | 1,204,698 | -0.07(-0.15%) |
Sep 27, 2021 | 49.45 | 49.47 | 49.41 | 49.44 | 805,481 | -0.05(-0.09%) |
Sep 24, 2021 | 49.45 | 49.49 | 49.39 | 49.48 | 766,880 | +0.03(+0.06%) |
Sep 23, 2021 | 49.52 | 49.52 | 49.46 | 49.46 | 1,472,133 | -0.11(-0.22%) |
Sep 22, 2021 | 49.49 | 49.63 | 49.49 | 49.57 | 936,142 | -0.03(-0.06%) |
Sep 21, 2021 | 49.61 | 49.63 | 49.59 | 49.60 | 740,595 | -0.02(-0.04%) |
Sep 20, 2021 | 49.52 | 49.62 | 49.52 | 49.61 | 922,702 | +0.06(+0.11%) |
Sep 17, 2021 | 49.61 | 49.61 | 49.53 | 49.56 | 1,019,989 | -0.03(-0.06%) |
Sep 16, 2021 | 49.61 | 49.62 | 49.58 | 49.59 | 651,063 | -0.06(-0.13%) |
Sep 15, 2021 | 49.64 | 49.68 | 49.64 | 49.65 | 964,214 | +0.01(+0.02%) |
Sep 14, 2021 | 49.63 | 49.67 | 49.59 | 49.64 | 4,016,417 | +0.04(+0.07%) |
Sep 13, 2021 | 49.60 | 49.62 | 49.58 | 49.61 | 1,165,118 | +0.01(+0.02%) |
Sep 10, 2021 | 49.61 | 49.61 | 49.56 | 49.60 | 700,212 | -0.04(-0.07%) |
Sep 09, 2021 | 49.65 | 49.66 | 49.60 | 49.63 | 981,720 | +0.05(+0.09%) |
Sep 08, 2021 | 49.61 | 49.63 | 49.59 | 49.59 | 1,072,911 | +0.00(+0.00%) |
Sep 07, 2021 | 49.61 | 49.61 | 49.57 | 49.59 | 741,116 | -0.04(-0.07%) |
Sep 03, 2021 | 49.58 | 49.62 | 49.56 | 49.62 | 725,795 | -0.01(-0.02%) |
Sep 02, 2021 | 49.60 | 49.63 | 49.56 | 49.63 | 661,348 | +0.02(+0.04%) |
Sep 01, 2021 | 49.56 | 49.62 | 49.52 | 49.61 | 1,651,315 | -0.01(-0.01%) |
Aug 31, 2021 | 49.56 | 49.63 | 49.56 | 49.62 | 893,204 | +0.15(+0.30%) |
Aug 30, 2021 | 49.59 | 49.63 | 49.47 | 49.47 | 954,872 | -0.13(-0.26%) |
Aug 27, 2021 | 49.53 | 49.60 | 49.51 | 49.60 | 843,045 | +0.07(+0.15%) |
Aug 26, 2021 | 49.53 | 49.54 | 49.50 | 49.53 | 1,884,569 | +0.03(+0.06%) |
Aug 25, 2021 | 49.55 | 49.57 | 49.50 | 49.50 | 785,763 | -0.04(-0.07%) |
Aug 24, 2021 | 49.56 | 49.58 | 49.43 | 49.54 | 696,240 | -0.03(-0.06%) |
Aug 23, 2021 | 49.50 | 49.58 | 49.49 | 49.57 | 663,099 | +0.04(+0.07%) |
Aug 20, 2021 | 49.56 | 49.58 | 49.56 | 49.53 | 783,808 | -0.02(-0.04%) |
Aug 19, 2021 | 49.54 | 49.58 | 49.51 | 49.55 | 1,124,985 | +0.02(+0.04%) |
Aug 18, 2021 | 49.51 | 49.54 | 49.50 | 49.53 | 760,966 | +0.02(+0.04%) |
Aug 17, 2021 | 49.55 | 49.56 | 49.49 | 49.51 | 887,675 | -0.06(-0.13%) |
Aug 16, 2021 | 49.58 | 49.60 | 49.57 | 49.58 | 872,792 | +0.01(+0.02%) |
Aug 13, 2021 | 49.51 | 49.58 | 49.50 | 49.57 | 718,031 | +0.05(+0.09%) |
Aug 12, 2021 | 49.46 | 49.52 | 49.45 | 49.52 | 1,084,983 | +0.01(+0.02%) |
Aug 11, 2021 | 49.45 | 49.53 | 49.44 | 49.51 | 860,927 | +0.06(+0.11%) |
Aug 10, 2021 | 49.46 | 49.48 | 49.44 | 49.45 | 1,228,253 | -0.09(-0.19%) |
Aug 09, 2021 | 49.61 | 49.64 | 49.53 | 49.55 | 821,533 | -0.05(-0.09%) |
Aug 06, 2021 | 49.62 | 49.67 | 49.58 | 49.59 | 693,597 | -0.07(-0.15%) |
Aug 05, 2021 | 49.70 | 49.71 | 49.65 | 49.67 | 860,082 | -0.05(-0.09%) |
Aug 04, 2021 | 49.71 | 49.75 | 49.66 | 49.71 | 1,104,764 | -0.01(-0.02%) |
Aug 03, 2021 | 49.71 | 49.77 | 49.70 | 49.72 | 987,345 | -0.01(-0.02%) |
Aug 02, 2021 | 49.70 | 49.74 | 49.68 | 49.73 | 1,761,744 | +0.08(+0.16%) |
Jul 30, 2021 | 49.63 | 49.67 | 49.63 | 49.65 | 925,274 | +0.03(+0.06%) |
Jul 29, 2021 | 49.62 | 49.64 | 49.61 | 49.62 | 914,961 | -0.01(-0.02%) |
Jul 28, 2021 | 49.60 | 49.64 | 49.56 | 49.63 | 1,051,444 | +0.04(+0.07%) |
Jul 27, 2021 | 49.56 | 49.65 | 49.56 | 49.60 | 1,118,122 | +0.04(+0.07%) |
Jul 26, 2021 | 49.56 | 49.60 | 49.53 | 49.56 | 951,181 | -0.01(-0.02%) |
Jul 23, 2021 | 49.52 | 49.59 | 49.51 | 49.57 | 2,636,776 | +0.00(+0.00%) |
Jul 22, 2021 | 49.50 | 49.57 | 49.46 | 49.57 | 2,242,605 | +0.09(+0.19%) |
Jul 21, 2021 | 49.54 | 49.58 | 49.48 | 49.48 | 1,221,182 | -0.12(-0.24%) |
Jul 20, 2021 | 49.71 | 49.71 | 49.58 | 49.60 | 1,042,181 | +0.02(+0.04%) |
Jul 19, 2021 | 49.52 | 49.59 | 49.51 | 49.58 | 967,907 | +0.12(+0.24%) |
Jul 16, 2021 | 49.47 | 49.50 | 49.45 | 49.46 | 924,126 | -0.06(-0.11%) |
Jul 15, 2021 | 49.47 | 49.51 | 49.45 | 49.51 | 962,116 | +0.04(+0.07%) |
Jul 14, 2021 | 49.39 | 49.50 | 49.39 | 49.48 | 1,682,387 | +0.06(+0.13%) |
Jul 13, 2021 | 49.47 | 49.47 | 49.39 | 49.41 | 1,439,430 | -0.10(-0.21%) |
Jul 12, 2021 | 49.50 | 49.52 | 49.50 | 49.51 | 1,226,947 | +0.02(+0.04%) |
Jul 09, 2021 | 49.52 | 49.55 | 49.49 | 49.50 | 946,388 | -0.08(-0.17%) |
Jul 08, 2021 | 49.54 | 49.59 | 49.53 | 49.58 | 2,081,217 | +0.08(+0.17%) |
Jul 07, 2021 | 49.50 | 49.52 | 49.47 | 49.50 | 1,378,185 | -0.01(-0.02%) |
Jul 06, 2021 | 49.45 | 49.51 | 49.45 | 49.50 | 1,434,386 | +0.06(+0.11%) |
Jul 02, 2021 | 49.47 | 49.48 | 49.42 | 49.45 | 943,310 | +0.06(+0.13%) |