Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.19 | 50.22 | 49.72 | 49.92 | 3,845,055 | -0.57(-1.13%) |
Sep 29, 2021 | 50.01 | 50.64 | 49.85 | 50.49 | 2,879,232 | +0.39(+0.77%) |
Sep 28, 2021 | 50.27 | 50.27 | 49.74 | 50.10 | 2,891,883 | +0.16(+0.31%) |
Sep 27, 2021 | 50.03 | 50.34 | 49.95 | 49.95 | 1,718,597 | -0.29(-0.59%) |
Sep 24, 2021 | 50.27 | 50.52 | 50.18 | 50.24 | 1,308,679 | -0.27(-0.53%) |
Sep 23, 2021 | 50.68 | 50.82 | 50.46 | 50.51 | 1,658,328 | +0.24(+0.48%) |
Sep 22, 2021 | 50.56 | 50.83 | 50.24 | 50.27 | 2,666,726 | +0.12(+0.24%) |
Sep 21, 2021 | 50.30 | 50.64 | 50.15 | 50.15 | 2,511,548 | +0.22(+0.44%) |
Sep 20, 2021 | 49.94 | 50.33 | 49.59 | 49.93 | 2,996,295 | +0.26(+0.52%) |
Sep 17, 2021 | 50.06 | 50.27 | 49.60 | 49.67 | 2,819,102 | -0.54(-1.08%) |
Sep 16, 2021 | 50.34 | 50.43 | 49.97 | 50.21 | 2,062,608 | -0.39(-0.76%) |
Sep 15, 2021 | 50.79 | 50.89 | 50.44 | 50.60 | 2,587,337 | -0.38(-0.74%) |
Sep 14, 2021 | 51.38 | 51.39 | 50.96 | 50.98 | 1,943,798 | +0.14(+0.27%) |
Sep 13, 2021 | 50.92 | 51.08 | 50.76 | 50.84 | 1,722,236 | +0.45(+0.90%) |
Sep 10, 2021 | 50.60 | 50.65 | 50.33 | 50.39 | 1,528,024 | -0.11(-0.22%) |
Sep 09, 2021 | 50.91 | 50.91 | 50.40 | 50.50 | 1,750,532 | -0.52(-1.03%) |
Sep 08, 2021 | 50.55 | 51.06 | 50.55 | 51.02 | 1,915,313 | +0.35(+0.69%) |
Sep 07, 2021 | 50.65 | 50.92 | 50.64 | 50.67 | 2,200,652 | -0.10(-0.20%) |
Sep 03, 2021 | 50.47 | 50.98 | 50.41 | 50.77 | 2,433,785 | +0.27(+0.53%) |
Sep 02, 2021 | 50.29 | 50.64 | 50.27 | 50.51 | 3,019,552 | -1.07(-2.07%) |
Sep 01, 2021 | 51.31 | 51.61 | 51.18 | 51.57 | 1,959,633 | +0.31(+0.61%) |
Aug 31, 2021 | 51.10 | 51.28 | 51.04 | 51.26 | 1,666,463 | -0.11(-0.22%) |
Aug 30, 2021 | 51.06 | 51.40 | 51.06 | 51.37 | 1,251,500 | +0.27(+0.52%) |
Aug 27, 2021 | 51.32 | 51.45 | 51.06 | 51.11 | 1,578,726 | -0.21(-0.41%) |
Aug 26, 2021 | 51.22 | 51.43 | 51.11 | 51.32 | 1,400,594 | +0.16(+0.31%) |
Aug 25, 2021 | 50.97 | 51.24 | 50.84 | 51.16 | 1,647,060 | -0.34(-0.66%) |
Aug 24, 2021 | 51.30 | 51.68 | 51.22 | 51.50 | 1,323,621 | -0.41(-0.78%) |
Aug 23, 2021 | 51.80 | 52.04 | 51.66 | 51.91 | 1,170,400 | +0.01(+0.02%) |
Aug 20, 2021 | 51.63 | 52.14 | 51.55 | 51.90 | 1,397,433 | +0.39(+0.75%) |
Aug 19, 2021 | 51.45 | 51.82 | 51.42 | 51.51 | 2,240,588 | -0.33(-0.64%) |
Aug 18, 2021 | 52.29 | 52.31 | 51.82 | 51.84 | 1,511,668 | -0.73(-1.38%) |
Aug 17, 2021 | 52.38 | 52.73 | 52.35 | 52.57 | 1,546,433 | -0.09(-0.17%) |
Aug 16, 2021 | 52.48 | 52.73 | 52.33 | 52.66 | 2,005,224 | -0.52(-0.99%) |
Aug 13, 2021 | 52.85 | 53.25 | 52.82 | 53.19 | 1,383,257 | +0.68(+1.30%) |
Aug 12, 2021 | 52.65 | 52.73 | 52.50 | 52.50 | 931,871 | -0.29(-0.54%) |
Aug 11, 2021 | 52.73 | 52.93 | 52.69 | 52.79 | 1,403,109 | +0.23(+0.44%) |
Aug 10, 2021 | 52.63 | 52.72 | 52.37 | 52.56 | 1,081,141 | -0.16(-0.30%) |
Aug 09, 2021 | 52.66 | 52.73 | 52.51 | 52.72 | 1,433,677 | +0.43(+0.83%) |
Aug 06, 2021 | 52.28 | 52.41 | 52.17 | 52.28 | 1,400,692 | -0.38(-0.72%) |
Aug 05, 2021 | 52.85 | 52.93 | 52.51 | 52.66 | 1,774,017 | +0.29(+0.55%) |
Aug 04, 2021 | 52.93 | 53.08 | 52.26 | 52.37 | 2,206,523 | -0.40(-0.76%) |
Aug 03, 2021 | 52.55 | 52.79 | 52.51 | 52.77 | 1,758,709 | +0.51(+0.98%) |
Aug 02, 2021 | 52.33 | 52.56 | 52.02 | 52.26 | 1,520,463 | -0.24(-0.45%) |
Jul 30, 2021 | 52.89 | 52.97 | 52.49 | 52.50 | 2,077,587 | +0.01(+0.02%) |
Jul 29, 2021 | 52.10 | 52.69 | 52.09 | 52.49 | 2,631,963 | +0.84(+1.63%) |
Jul 28, 2021 | 51.41 | 51.70 | 51.31 | 51.65 | 3,218,415 | +0.13(+0.25%) |
Jul 27, 2021 | 51.21 | 51.61 | 51.19 | 51.52 | 2,442,541 | +0.66(+1.29%) |
Jul 26, 2021 | 51.29 | 51.42 | 50.84 | 50.87 | 2,440,640 | -1.15(-2.21%) |
Jul 23, 2021 | 51.57 | 52.10 | 51.43 | 52.02 | 2,805,414 | +1.35(+2.67%) |
Jul 22, 2021 | 51.05 | 51.20 | 50.64 | 50.67 | 5,063,450 | -2.91(-5.43%) |
Jul 21, 2021 | 53.83 | 54.00 | 53.47 | 53.58 | 1,819,670 | -0.10(-0.19%) |
Jul 20, 2021 | 53.78 | 54.12 | 53.52 | 53.68 | 2,065,975 | -0.68(-1.26%) |
Jul 19, 2021 | 54.37 | 54.64 | 54.02 | 54.36 | 1,900,614 | -0.53(-0.96%) |
Jul 16, 2021 | 54.77 | 54.99 | 54.54 | 54.89 | 1,990,038 | +0.47(+0.86%) |
Jul 15, 2021 | 54.50 | 54.54 | 54.12 | 54.43 | 1,238,681 | -0.12(-0.22%) |
Jul 14, 2021 | 54.34 | 54.60 | 54.15 | 54.54 | 1,250,325 | -0.03(-0.05%) |
Jul 13, 2021 | 54.44 | 54.86 | 54.43 | 54.57 | 956,077 | +0.05(+0.10%) |
Jul 12, 2021 | 54.29 | 54.67 | 54.29 | 54.52 | 1,119,524 | +0.23(+0.42%) |
Jul 09, 2021 | 54.02 | 54.40 | 54.02 | 54.29 | 1,403,308 | +0.27(+0.51%) |
Jul 08, 2021 | 54.12 | 54.32 | 53.77 | 54.02 | 1,435,741 | -0.67(-1.22%) |
Jul 07, 2021 | 54.26 | 54.86 | 54.12 | 54.68 | 1,167,615 | +0.67(+1.23%) |
Jul 06, 2021 | 54.03 | 54.12 | 53.75 | 54.02 | 1,224,553 | +0.22(+0.41%) |
Jul 02, 2021 | 53.52 | 53.96 | 53.45 | 53.80 | 1,141,397 | +0.16(+0.29%) |