Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.71 | 51.76 | 51.68 | 51.72 | 2,767,694 | -0.06(-0.12%) |
Sep 29, 2021 | 51.82 | 51.87 | 51.74 | 51.78 | 1,905,028 | +0.04(+0.07%) |
Sep 28, 2021 | 51.75 | 51.78 | 51.68 | 51.75 | 2,447,244 | -0.11(-0.21%) |
Sep 27, 2021 | 51.82 | 51.87 | 51.80 | 51.86 | 2,227,023 | -0.03(-0.05%) |
Sep 24, 2021 | 51.90 | 51.91 | 51.86 | 51.88 | 2,020,379 | -0.13(-0.24%) |
Sep 23, 2021 | 52.20 | 52.20 | 51.98 | 52.01 | 1,706,349 | -0.21(-0.40%) |
Sep 22, 2021 | 52.18 | 52.25 | 52.14 | 52.22 | 2,385,519 | +0.04(+0.07%) |
Sep 21, 2021 | 52.21 | 52.23 | 52.16 | 52.18 | 1,913,605 | -0.03(-0.05%) |
Sep 20, 2021 | 52.14 | 52.21 | 52.14 | 52.21 | 2,283,945 | +0.15(+0.28%) |
Sep 17, 2021 | 52.03 | 52.07 | 52.01 | 52.07 | 2,318,547 | -0.05(-0.10%) |
Sep 16, 2021 | 52.12 | 52.18 | 52.09 | 52.12 | 2,332,208 | -0.08(-0.16%) |
Sep 15, 2021 | 52.25 | 52.28 | 52.18 | 52.20 | 2,375,557 | -0.11(-0.21%) |
Sep 14, 2021 | 52.21 | 52.31 | 52.21 | 52.31 | 2,782,842 | +0.06(+0.12%) |
Sep 13, 2021 | 52.20 | 52.26 | 52.20 | 52.25 | 3,068,790 | +0.02(+0.03%) |
Sep 10, 2021 | 52.28 | 52.28 | 52.20 | 52.23 | 2,646,768 | -0.13(-0.24%) |
Sep 09, 2021 | 52.23 | 52.37 | 52.23 | 52.36 | 2,501,165 | +0.15(+0.30%) |
Sep 08, 2021 | 52.20 | 52.22 | 52.17 | 52.20 | 1,868,901 | +0.05(+0.10%) |
Sep 07, 2021 | 52.17 | 52.19 | 52.13 | 52.15 | 3,822,337 | -0.16(-0.31%) |
Sep 03, 2021 | 52.29 | 52.31 | 52.26 | 52.31 | 1,967,698 | -0.10(-0.19%) |
Sep 02, 2021 | 52.39 | 52.41 | 52.36 | 52.41 | 3,949,978 | +0.11(+0.21%) |
Sep 01, 2021 | 52.30 | 52.33 | 52.28 | 52.30 | 2,307,954 | +0.02(+0.04%) |
Aug 31, 2021 | 52.38 | 52.38 | 52.23 | 52.28 | 3,172,030 | -0.24(-0.45%) |
Aug 30, 2021 | 52.46 | 52.52 | 52.42 | 52.52 | 2,126,379 | +0.05(+0.10%) |
Aug 27, 2021 | 52.36 | 52.47 | 52.36 | 52.47 | 1,926,030 | +0.07(+0.14%) |
Aug 26, 2021 | 52.36 | 52.39 | 52.34 | 52.39 | 1,855,143 | +0.02(+0.03%) |
Aug 25, 2021 | 52.45 | 52.49 | 52.35 | 52.37 | 2,486,314 | -0.21(-0.40%) |
Aug 24, 2021 | 52.59 | 52.60 | 52.55 | 52.58 | 2,632,485 | +0.01(+0.02%) |
Aug 23, 2021 | 52.57 | 52.61 | 52.56 | 52.57 | 1,715,185 | -0.05(-0.10%) |
Aug 20, 2021 | 52.64 | 52.66 | 52.60 | 52.63 | 2,750,836 | -0.02(-0.03%) |
Aug 19, 2021 | 52.62 | 52.65 | 52.56 | 52.65 | 2,511,229 | +0.06(+0.12%) |
Aug 18, 2021 | 52.61 | 52.62 | 52.56 | 52.58 | 1,838,155 | -0.01(-0.02%) |
Aug 17, 2021 | 52.57 | 52.61 | 52.55 | 52.59 | 2,146,770 | +0.02(+0.03%) |
Aug 16, 2021 | 52.61 | 52.65 | 52.56 | 52.57 | 2,191,486 | +0.00(+0.00%) |
Aug 13, 2021 | 52.51 | 52.58 | 52.50 | 52.57 | 1,736,448 | +0.03(+0.05%) |
Aug 12, 2021 | 52.53 | 52.57 | 52.50 | 52.55 | 1,832,405 | +0.01(+0.02%) |
Aug 11, 2021 | 52.49 | 52.58 | 52.48 | 52.54 | 2,149,506 | +0.01(+0.02%) |
Aug 10, 2021 | 52.59 | 52.60 | 52.51 | 52.53 | 1,960,445 | +0.01(+0.02%) |
Aug 09, 2021 | 52.53 | 52.57 | 52.50 | 52.52 | 2,044,248 | +0.02(+0.03%) |
Aug 06, 2021 | 52.52 | 52.55 | 52.48 | 52.50 | 2,262,043 | -0.18(-0.34%) |
Aug 05, 2021 | 52.71 | 52.71 | 52.63 | 52.68 | 1,893,650 | +0.03(+0.05%) |
Aug 04, 2021 | 52.71 | 52.71 | 52.58 | 52.66 | 2,302,483 | +0.03(+0.05%) |
Aug 03, 2021 | 52.61 | 52.65 | 52.60 | 52.63 | 2,755,634 | +0.05(+0.10%) |
Aug 02, 2021 | 52.54 | 52.62 | 52.53 | 52.57 | 2,750,442 | +0.06(+0.12%) |
Jul 30, 2021 | 52.48 | 52.51 | 52.47 | 52.51 | 1,910,555 | +0.05(+0.10%) |
Jul 29, 2021 | 52.45 | 52.47 | 52.41 | 52.46 | 1,765,377 | -0.01(-0.02%) |
Jul 28, 2021 | 52.43 | 52.49 | 52.42 | 52.47 | 3,088,398 | +0.02(+0.03%) |
Jul 27, 2021 | 52.47 | 52.47 | 52.42 | 52.45 | 4,398,220 | +0.07(+0.14%) |
Jul 26, 2021 | 52.44 | 52.44 | 52.37 | 52.37 | 4,398,435 | -0.05(-0.09%) |
Jul 23, 2021 | 52.38 | 52.43 | 52.38 | 52.42 | 3,119,513 | +0.04(+0.07%) |
Jul 22, 2021 | 52.31 | 52.39 | 52.29 | 52.38 | 2,902,113 | +0.05(+0.10%) |
Jul 21, 2021 | 52.32 | 52.35 | 52.29 | 52.33 | 4,509,977 | -0.05(-0.09%) |
Jul 20, 2021 | 52.47 | 52.47 | 52.34 | 52.37 | 3,491,144 | +0.00(+0.00%) |
Jul 19, 2021 | 52.35 | 52.39 | 52.34 | 52.37 | 2,567,896 | +0.13(+0.24%) |
Jul 16, 2021 | 52.22 | 52.27 | 52.18 | 52.25 | 2,846,412 | +0.06(+0.12%) |
Jul 15, 2021 | 52.19 | 52.20 | 52.12 | 52.18 | 2,996,177 | +0.09(+0.17%) |
Jul 14, 2021 | 52.03 | 52.11 | 52.03 | 52.09 | 3,416,817 | +0.09(+0.17%) |
Jul 13, 2021 | 52.05 | 52.09 | 51.98 | 52.00 | 11,438,967 | -0.05(-0.09%) |
Jul 12, 2021 | 52.05 | 52.08 | 52.02 | 52.05 | 5,692,318 | +0.07(+0.14%) |
Jul 09, 2021 | 51.98 | 51.98 | 51.96 | 51.98 | 3,841,900 | -0.10(-0.19%) |
Jul 08, 2021 | 52.08 | 52.13 | 52.05 | 52.08 | 2,341,225 | -0.01(-0.02%) |
Jul 07, 2021 | 52.08 | 52.11 | 52.02 | 52.08 | 2,374,486 | +0.10(+0.19%) |
Jul 06, 2021 | 51.89 | 51.98 | 51.88 | 51.98 | 2,255,307 | +0.11(+0.21%) |
Jul 02, 2021 | 51.85 | 51.88 | 51.82 | 51.88 | 1,778,841 | +0.10(+0.19%) |