Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.76 | 49.79 | 49.30 | 49.49 | 3,878,370 | -0.57(-1.13%) |
Sep 29, 2021 | 49.58 | 50.21 | 49.42 | 50.05 | 2,904,179 | +0.38(+0.77%) |
Sep 28, 2021 | 49.84 | 49.84 | 49.32 | 49.67 | 2,916,939 | +0.16(+0.31%) |
Sep 27, 2021 | 49.60 | 49.90 | 49.52 | 49.52 | 1,733,487 | -0.29(-0.59%) |
Sep 24, 2021 | 49.84 | 50.08 | 49.74 | 49.81 | 1,320,018 | -0.26(-0.53%) |
Sep 23, 2021 | 50.25 | 50.38 | 50.02 | 50.07 | 1,672,697 | +0.24(+0.48%) |
Sep 22, 2021 | 50.13 | 50.39 | 49.80 | 49.84 | 2,689,831 | +0.12(+0.24%) |
Sep 21, 2021 | 49.86 | 50.20 | 49.72 | 49.72 | 2,533,309 | +0.22(+0.44%) |
Sep 20, 2021 | 49.51 | 49.90 | 49.16 | 49.50 | 3,022,256 | +0.26(+0.52%) |
Sep 17, 2021 | 49.63 | 49.84 | 49.17 | 49.24 | 2,843,528 | -0.54(-1.08%) |
Sep 16, 2021 | 49.91 | 50.00 | 49.55 | 49.78 | 2,080,480 | -0.38(-0.76%) |
Sep 15, 2021 | 50.36 | 50.46 | 50.01 | 50.16 | 2,609,755 | -0.37(-0.74%) |
Sep 14, 2021 | 50.94 | 50.95 | 50.52 | 50.54 | 1,960,639 | +0.14(+0.27%) |
Sep 13, 2021 | 50.48 | 50.65 | 50.33 | 50.40 | 1,737,158 | +0.45(+0.90%) |
Sep 10, 2021 | 50.16 | 50.22 | 49.90 | 49.95 | 1,541,263 | -0.11(-0.22%) |
Sep 09, 2021 | 50.47 | 50.47 | 49.96 | 50.06 | 1,765,699 | -0.52(-1.03%) |
Sep 08, 2021 | 50.12 | 50.62 | 50.12 | 50.58 | 1,931,908 | +0.35(+0.69%) |
Sep 07, 2021 | 50.22 | 50.48 | 50.20 | 50.24 | 2,219,720 | -0.10(-0.20%) |
Sep 03, 2021 | 50.04 | 50.54 | 49.98 | 50.34 | 2,454,872 | +0.26(+0.53%) |
Sep 02, 2021 | 49.85 | 50.20 | 49.84 | 50.07 | 3,045,714 | -1.06(-2.07%) |
Sep 01, 2021 | 50.87 | 51.16 | 50.74 | 51.13 | 1,976,612 | +0.31(+0.61%) |
Aug 31, 2021 | 50.66 | 50.84 | 50.60 | 50.82 | 1,680,902 | -0.11(-0.21%) |
Aug 30, 2021 | 50.62 | 50.95 | 50.62 | 50.93 | 1,262,344 | +0.26(+0.52%) |
Aug 27, 2021 | 50.88 | 51.00 | 50.62 | 50.67 | 1,592,405 | -0.21(-0.41%) |
Aug 26, 2021 | 50.78 | 50.99 | 50.68 | 50.88 | 1,412,729 | +0.16(+0.31%) |
Aug 25, 2021 | 50.53 | 50.80 | 50.40 | 50.72 | 1,661,331 | -0.34(-0.66%) |
Aug 24, 2021 | 50.86 | 51.23 | 50.78 | 51.06 | 1,335,089 | -0.40(-0.78%) |
Aug 23, 2021 | 51.35 | 51.60 | 51.22 | 51.46 | 1,180,541 | +0.01(+0.02%) |
Aug 20, 2021 | 51.19 | 51.69 | 51.10 | 51.45 | 1,409,541 | +0.38(+0.75%) |
Aug 19, 2021 | 51.00 | 51.37 | 50.98 | 51.07 | 2,260,002 | -0.33(-0.64%) |
Aug 18, 2021 | 51.84 | 51.86 | 51.38 | 51.40 | 1,524,765 | -0.72(-1.38%) |
Aug 17, 2021 | 51.94 | 52.28 | 51.90 | 52.12 | 1,559,832 | -0.09(-0.17%) |
Aug 16, 2021 | 52.03 | 52.27 | 51.88 | 52.21 | 2,022,598 | -0.52(-0.99%) |
Aug 13, 2021 | 52.40 | 52.80 | 52.36 | 52.73 | 1,395,242 | +0.68(+1.30%) |
Aug 12, 2021 | 52.20 | 52.28 | 52.04 | 52.05 | 939,945 | -0.28(-0.54%) |
Aug 11, 2021 | 52.28 | 52.47 | 52.24 | 52.34 | 1,415,265 | +0.23(+0.44%) |
Aug 10, 2021 | 52.18 | 52.26 | 51.92 | 52.11 | 1,090,508 | -0.16(-0.30%) |
Aug 09, 2021 | 52.21 | 52.28 | 52.06 | 52.26 | 1,446,099 | +0.43(+0.83%) |
Aug 06, 2021 | 51.83 | 51.96 | 51.72 | 51.83 | 1,412,828 | -0.37(-0.72%) |
Aug 05, 2021 | 52.40 | 52.47 | 52.06 | 52.21 | 1,789,388 | +0.29(+0.55%) |
Aug 04, 2021 | 52.47 | 52.62 | 51.81 | 51.92 | 2,225,641 | -0.40(-0.76%) |
Aug 03, 2021 | 52.09 | 52.34 | 52.06 | 52.32 | 1,773,947 | +0.51(+0.98%) |
Aug 02, 2021 | 51.88 | 52.11 | 51.57 | 51.81 | 1,533,637 | -0.24(-0.45%) |
Jul 30, 2021 | 52.44 | 52.51 | 52.04 | 52.05 | 2,095,588 | +0.01(+0.02%) |
Jul 29, 2021 | 51.65 | 52.24 | 51.64 | 52.04 | 2,654,767 | +0.83(+1.63%) |
Jul 28, 2021 | 50.96 | 51.25 | 50.86 | 51.21 | 3,246,301 | +0.13(+0.25%) |
Jul 27, 2021 | 50.77 | 51.16 | 50.75 | 51.08 | 2,463,704 | +0.65(+1.29%) |
Jul 26, 2021 | 50.85 | 50.98 | 50.40 | 50.43 | 2,461,787 | -1.14(-2.21%) |
Jul 23, 2021 | 51.13 | 51.66 | 50.99 | 51.57 | 2,829,721 | +1.34(+2.67%) |
Jul 22, 2021 | 50.61 | 50.76 | 50.21 | 50.23 | 5,107,322 | -2.89(-5.43%) |
Jul 21, 2021 | 53.37 | 53.54 | 53.01 | 53.12 | 1,835,436 | -0.10(-0.19%) |
Jul 20, 2021 | 53.32 | 53.66 | 53.06 | 53.22 | 2,083,876 | -0.68(-1.26%) |
Jul 19, 2021 | 53.90 | 54.17 | 53.55 | 53.90 | 1,917,082 | -0.52(-0.96%) |
Jul 16, 2021 | 54.30 | 54.52 | 54.08 | 54.42 | 2,007,280 | +0.46(+0.86%) |
Jul 15, 2021 | 54.03 | 54.07 | 53.66 | 53.96 | 1,249,413 | -0.12(-0.22%) |
Jul 14, 2021 | 53.88 | 54.13 | 53.69 | 54.08 | 1,261,158 | -0.03(-0.05%) |
Jul 13, 2021 | 53.98 | 54.39 | 53.96 | 54.10 | 964,361 | +0.05(+0.10%) |
Jul 12, 2021 | 53.82 | 54.20 | 53.82 | 54.05 | 1,129,224 | +0.23(+0.42%) |
Jul 09, 2021 | 53.56 | 53.93 | 53.56 | 53.82 | 1,415,467 | +0.27(+0.51%) |
Jul 08, 2021 | 53.66 | 53.85 | 53.31 | 53.55 | 1,448,181 | -0.66(-1.22%) |
Jul 07, 2021 | 53.80 | 54.39 | 53.66 | 54.21 | 1,177,732 | +0.66(+1.23%) |
Jul 06, 2021 | 53.57 | 53.65 | 53.29 | 53.55 | 1,235,163 | +0.22(+0.41%) |
Jul 02, 2021 | 53.06 | 53.50 | 52.99 | 53.33 | 1,151,287 | +0.15(+0.29%) |