Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.30 | 49.45 | 48.63 | 48.65 | 19,072,060 | -0.45(-0.93%) |
Sep 29, 2021 | 48.81 | 49.29 | 48.74 | 49.11 | 15,034,912 | +0.30(+0.61%) |
Sep 28, 2021 | 49.57 | 49.57 | 48.62 | 48.81 | 21,488,158 | -0.90(-1.81%) |
Sep 27, 2021 | 49.93 | 50.30 | 49.67 | 49.71 | 13,403,682 | -0.26(-0.52%) |
Sep 24, 2021 | 50.07 | 50.29 | 49.94 | 49.97 | 10,442,085 | -0.14(-0.28%) |
Sep 23, 2021 | 50.31 | 50.64 | 50.07 | 50.11 | 14,920,982 | -0.08(-0.17%) |
Sep 22, 2021 | 50.54 | 50.59 | 50.13 | 50.19 | 13,717,033 | +0.07(+0.15%) |
Sep 21, 2021 | 50.43 | 50.83 | 50.02 | 50.12 | 17,705,754 | -0.01(-0.02%) |
Sep 20, 2021 | 50.17 | 50.44 | 49.82 | 50.13 | 29,699,262 | -0.35(-0.70%) |
Sep 17, 2021 | 51.02 | 51.18 | 50.41 | 50.48 | 36,002,948 | -0.84(-1.64%) |
Sep 16, 2021 | 51.67 | 51.91 | 50.83 | 51.32 | 18,797,214 | -0.49(-0.95%) |
Sep 15, 2021 | 51.63 | 51.93 | 51.39 | 51.81 | 16,981,462 | +0.18(+0.34%) |
Sep 14, 2021 | 51.85 | 51.91 | 51.51 | 51.64 | 15,010,795 | +0.04(+0.07%) |
Sep 13, 2021 | 51.30 | 51.90 | 51.30 | 51.60 | 22,029,218 | +0.42(+0.83%) |
Sep 10, 2021 | 51.55 | 51.66 | 51.12 | 51.18 | 11,517,369 | -0.23(-0.45%) |
Sep 09, 2021 | 51.70 | 51.90 | 51.35 | 51.41 | 13,631,433 | -0.52(-0.99%) |
Sep 08, 2021 | 51.18 | 51.98 | 51.18 | 51.92 | 13,082,659 | +0.69(+1.35%) |
Sep 07, 2021 | 52.09 | 52.21 | 51.09 | 51.23 | 21,773,074 | -0.98(-1.87%) |
Sep 03, 2021 | 51.96 | 52.24 | 51.76 | 52.21 | 14,365,792 | -0.04(-0.07%) |
Sep 02, 2021 | 52.24 | 52.48 | 51.91 | 52.24 | 12,663,177 | +0.07(+0.14%) |
Sep 01, 2021 | 51.89 | 52.27 | 51.80 | 52.17 | 10,343,425 | +0.35(+0.67%) |
Aug 31, 2021 | 51.68 | 52.01 | 51.54 | 51.82 | 15,412,343 | +0.12(+0.23%) |
Aug 30, 2021 | 51.25 | 51.72 | 51.21 | 51.70 | 10,903,171 | +0.49(+0.95%) |
Aug 27, 2021 | 51.22 | 51.34 | 51.03 | 51.21 | 9,610,177 | +0.10(+0.20%) |
Aug 26, 2021 | 51.49 | 51.52 | 51.09 | 51.11 | 11,222,502 | -0.49(-0.95%) |
Aug 25, 2021 | 51.59 | 51.69 | 51.29 | 51.60 | 12,245,074 | +0.06(+0.11%) |
Aug 24, 2021 | 52.13 | 52.13 | 51.44 | 51.55 | 13,111,465 | -0.40(-0.76%) |
Aug 23, 2021 | 52.15 | 52.23 | 51.89 | 51.94 | 9,683,940 | -0.18(-0.35%) |
Aug 20, 2021 | 52.31 | 52.48 | 52.07 | 52.13 | 11,460,445 | -0.20(-0.39%) |
Aug 19, 2021 | 51.59 | 52.44 | 51.49 | 52.33 | 10,022,124 | +0.33(+0.64%) |
Aug 18, 2021 | 52.63 | 52.67 | 51.92 | 52.00 | 15,074,108 | -0.72(-1.36%) |
Aug 17, 2021 | 52.88 | 52.95 | 52.47 | 52.71 | 11,242,902 | -0.18(-0.35%) |
Aug 16, 2021 | 52.64 | 52.91 | 52.48 | 52.90 | 8,663,279 | +0.23(+0.44%) |
Aug 13, 2021 | 52.28 | 52.73 | 52.25 | 52.67 | 8,382,335 | +0.36(+0.69%) |
Aug 12, 2021 | 52.21 | 52.44 | 52.21 | 52.31 | 6,703,704 | +0.10(+0.19%) |
Aug 11, 2021 | 52.36 | 52.62 | 52.19 | 52.21 | 9,095,001 | -0.06(-0.12%) |
Aug 10, 2021 | 52.31 | 52.61 | 52.14 | 52.27 | 11,847,492 | +0.14(+0.26%) |
Aug 09, 2021 | 52.26 | 52.35 | 51.93 | 52.13 | 9,627,236 | +0.01(+0.02%) |
Aug 06, 2021 | 52.09 | 52.22 | 51.94 | 52.13 | 11,311,012 | +0.13(+0.25%) |
Aug 05, 2021 | 51.94 | 52.08 | 51.80 | 52.00 | 10,652,955 | +0.37(+0.71%) |
Aug 04, 2021 | 52.23 | 52.41 | 51.55 | 51.63 | 12,916,933 | -0.75(-1.44%) |
Aug 03, 2021 | 52.46 | 52.46 | 52.22 | 52.38 | 9,589,540 | +0.04(+0.07%) |
Aug 02, 2021 | 52.64 | 52.68 | 52.19 | 52.35 | 10,624,753 | -0.14(-0.26%) |
Jul 30, 2021 | 52.59 | 52.69 | 52.36 | 52.48 | 12,743,029 | -0.02(-0.04%) |
Jul 29, 2021 | 52.52 | 52.69 | 52.33 | 52.50 | 10,430,135 | +0.29(+0.55%) |
Jul 28, 2021 | 52.45 | 52.60 | 52.12 | 52.22 | 10,711,496 | -0.48(-0.91%) |
Jul 27, 2021 | 52.56 | 52.95 | 52.38 | 52.70 | 13,902,510 | +0.18(+0.35%) |
Jul 26, 2021 | 52.36 | 52.57 | 52.05 | 52.51 | 9,432,649 | +0.05(+0.09%) |
Jul 23, 2021 | 52.08 | 52.76 | 51.95 | 52.47 | 13,200,387 | +0.50(+0.96%) |
Jul 22, 2021 | 52.11 | 52.22 | 51.58 | 51.97 | 14,562,506 | -0.07(-0.14%) |
Jul 21, 2021 | 52.76 | 52.97 | 51.93 | 52.04 | 22,728,900 | +0.66(+1.29%) |
Jul 20, 2021 | 51.29 | 51.84 | 51.09 | 51.38 | 17,655,952 | +0.09(+0.18%) |
Jul 19, 2021 | 51.61 | 51.86 | 50.76 | 51.29 | 21,216,190 | -0.62(-1.19%) |
Jul 16, 2021 | 51.96 | 52.16 | 51.78 | 51.90 | 16,147,645 | -0.04(-0.07%) |
Jul 15, 2021 | 51.76 | 51.97 | 51.45 | 51.94 | 16,370,996 | +0.17(+0.32%) |
Jul 14, 2021 | 50.63 | 51.86 | 50.58 | 51.78 | 23,905,436 | +1.14(+2.25%) |
Jul 13, 2021 | 50.57 | 50.89 | 50.39 | 50.63 | 16,535,356 | +0.50(+0.99%) |
Jul 12, 2021 | 49.99 | 50.24 | 49.94 | 50.14 | 16,418,766 | +0.02(+0.04%) |
Jul 09, 2021 | 49.93 | 50.17 | 49.86 | 50.12 | 11,786,491 | +0.30(+0.61%) |
Jul 08, 2021 | 49.67 | 49.74 | 49.45 | 49.82 | 12,978,209 | -0.17(-0.35%) |
Jul 07, 2021 | 49.44 | 50.04 | 49.44 | 49.99 | 15,623,114 | +0.41(+0.82%) |
Jul 06, 2021 | 49.69 | 49.78 | 49.28 | 49.59 | 16,600,236 | -0.28(-0.55%) |
Jul 02, 2021 | 49.70 | 50.11 | 49.70 | 49.86 | 11,523,945 | +0.20(+0.41%) |