Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.44 | 48.48 | 47.96 | 48.12 | 6,716,790 | -0.35(-0.72%) |
Sep 29, 2021 | 48.85 | 48.85 | 48.44 | 48.47 | 3,782,234 | -0.24(-0.49%) |
Sep 28, 2021 | 49.15 | 49.16 | 48.56 | 48.71 | 4,773,924 | -1.19(-2.38%) |
Sep 27, 2021 | 49.89 | 50.02 | 49.79 | 49.90 | 3,412,571 | -0.06(-0.12%) |
Sep 24, 2021 | 49.92 | 50.06 | 49.85 | 49.96 | 3,106,833 | -0.53(-1.05%) |
Sep 23, 2021 | 50.31 | 50.58 | 50.30 | 50.49 | 2,955,734 | +0.67(+1.34%) |
Sep 22, 2021 | 49.81 | 50.23 | 49.78 | 49.82 | 3,795,347 | +0.51(+1.03%) |
Sep 21, 2021 | 49.41 | 49.58 | 49.22 | 49.31 | 8,218,702 | +0.62(+1.27%) |
Sep 20, 2021 | 48.62 | 48.86 | 48.31 | 48.69 | 5,982,816 | -1.09(-2.19%) |
Sep 17, 2021 | 50.38 | 50.43 | 49.60 | 49.78 | 4,739,758 | -0.76(-1.50%) |
Sep 16, 2021 | 50.44 | 50.57 | 50.24 | 50.54 | 2,559,777 | -0.02(-0.04%) |
Sep 15, 2021 | 50.48 | 50.56 | 50.23 | 50.56 | 3,280,125 | -0.06(-0.13%) |
Sep 14, 2021 | 50.96 | 50.99 | 50.58 | 50.62 | 3,567,970 | -0.14(-0.28%) |
Sep 13, 2021 | 50.83 | 50.85 | 50.57 | 50.77 | 3,805,362 | +0.38(+0.76%) |
Sep 10, 2021 | 50.88 | 50.90 | 50.37 | 50.38 | 2,785,791 | -0.24(-0.47%) |
Sep 09, 2021 | 50.65 | 50.88 | 50.56 | 50.62 | 3,709,077 | -0.12(-0.24%) |
Sep 08, 2021 | 50.92 | 51.00 | 50.62 | 50.74 | 4,892,131 | -0.51(-1.00%) |
Sep 07, 2021 | 51.38 | 51.44 | 51.22 | 51.25 | 2,448,810 | +0.04(+0.08%) |
Sep 03, 2021 | 51.19 | 51.34 | 51.05 | 51.21 | 4,101,155 | -0.32(-0.62%) |
Sep 02, 2021 | 51.49 | 51.59 | 51.42 | 51.53 | 2,203,458 | +0.20(+0.39%) |
Sep 01, 2021 | 51.29 | 51.54 | 51.26 | 51.33 | 3,400,878 | +0.50(+0.98%) |
Aug 31, 2021 | 50.95 | 50.95 | 50.65 | 50.83 | 1,884,636 | -0.05(-0.10%) |
Aug 30, 2021 | 50.89 | 50.94 | 50.80 | 50.88 | 916,352 | +0.03(+0.06%) |
Aug 27, 2021 | 50.39 | 50.91 | 50.37 | 50.85 | 1,187,583 | +0.50(+0.99%) |
Aug 26, 2021 | 50.48 | 50.55 | 50.30 | 50.35 | 1,924,920 | -0.28(-0.55%) |
Aug 25, 2021 | 50.62 | 50.70 | 50.53 | 50.63 | 1,007,285 | +0.04(+0.08%) |
Aug 24, 2021 | 50.47 | 50.67 | 50.42 | 50.59 | 3,698,562 | +0.09(+0.18%) |
Aug 23, 2021 | 50.33 | 50.58 | 50.27 | 50.50 | 1,991,171 | +0.51(+1.02%) |
Aug 20, 2021 | 49.64 | 50.05 | 49.63 | 49.99 | 3,260,651 | +0.22(+0.44%) |
Aug 19, 2021 | 49.58 | 49.88 | 49.54 | 49.77 | 3,271,700 | -0.55(-1.09%) |
Aug 18, 2021 | 50.45 | 50.70 | 50.32 | 50.32 | 2,552,726 | -0.14(-0.28%) |
Aug 17, 2021 | 50.49 | 50.58 | 50.22 | 50.46 | 9,101,360 | -0.55(-1.08%) |
Aug 16, 2021 | 50.93 | 51.01 | 50.72 | 51.01 | 4,395,758 | -0.30(-0.58%) |
Aug 13, 2021 | 51.12 | 51.31 | 51.09 | 51.31 | 3,315,048 | +0.34(+0.67%) |
Aug 12, 2021 | 50.92 | 51.00 | 50.83 | 50.97 | 2,292,477 | +0.09(+0.18%) |
Aug 11, 2021 | 50.77 | 50.88 | 50.69 | 50.88 | 1,369,985 | +0.36(+0.71%) |
Aug 10, 2021 | 50.53 | 50.57 | 50.47 | 50.52 | 8,270,373 | +0.05(+0.10%) |
Aug 09, 2021 | 50.50 | 50.54 | 50.43 | 50.47 | 2,810,432 | -0.05(-0.10%) |
Aug 06, 2021 | 50.57 | 50.64 | 50.43 | 50.52 | 2,189,635 | -0.07(-0.14%) |
Aug 05, 2021 | 50.61 | 50.72 | 50.56 | 50.59 | 1,933,869 | +0.23(+0.46%) |
Aug 04, 2021 | 50.53 | 50.63 | 50.34 | 50.36 | 2,278,608 | +0.01(+0.02%) |
Aug 03, 2021 | 50.30 | 50.40 | 50.06 | 50.35 | 2,389,085 | +0.32(+0.64%) |
Aug 02, 2021 | 50.25 | 50.28 | 49.96 | 50.03 | 2,388,954 | +0.18(+0.36%) |
Jul 30, 2021 | 50.02 | 50.11 | 49.76 | 49.85 | 2,179,634 | -0.31(-0.62%) |
Jul 29, 2021 | 50.18 | 50.29 | 50.13 | 50.16 | 2,783,572 | +0.39(+0.78%) |
Jul 28, 2021 | 49.49 | 49.82 | 49.41 | 49.77 | 2,991,738 | +0.32(+0.65%) |
Jul 27, 2021 | 49.45 | 49.48 | 49.20 | 49.45 | 2,253,872 | -0.25(-0.50%) |
Jul 26, 2021 | 49.58 | 49.71 | 49.56 | 49.70 | 1,376,432 | +0.19(+0.38%) |
Jul 23, 2021 | 49.50 | 49.62 | 49.42 | 49.51 | 1,933,190 | +0.47(+0.96%) |
Jul 22, 2021 | 49.29 | 49.34 | 48.90 | 49.04 | 3,734,523 | +0.14(+0.29%) |
Jul 21, 2021 | 48.50 | 48.94 | 48.45 | 48.90 | 2,757,202 | +0.89(+1.85%) |
Jul 20, 2021 | 47.45 | 48.12 | 47.34 | 48.01 | 13,255,969 | +0.47(+0.99%) |
Jul 19, 2021 | 47.58 | 47.68 | 47.32 | 47.54 | 5,520,376 | -1.04(-2.14%) |
Jul 16, 2021 | 48.94 | 48.97 | 48.51 | 48.58 | 1,730,856 | -0.42(-0.86%) |
Jul 15, 2021 | 49.01 | 49.09 | 48.78 | 49.00 | 3,681,212 | -0.56(-1.13%) |
Jul 14, 2021 | 49.57 | 49.63 | 49.45 | 49.56 | 1,909,909 | +0.23(+0.47%) |
Jul 13, 2021 | 49.50 | 49.56 | 49.28 | 49.33 | 2,476,996 | -0.40(-0.80%) |
Jul 12, 2021 | 49.58 | 49.80 | 49.50 | 49.73 | 5,631,898 | +0.22(+0.44%) |
Jul 09, 2021 | 49.25 | 49.54 | 49.16 | 49.51 | 7,279,349 | +0.93(+1.91%) |
Jul 08, 2021 | 48.55 | 48.70 | 48.32 | 48.58 | 5,428,527 | -0.82(-1.66%) |
Jul 07, 2021 | 49.28 | 49.44 | 49.09 | 49.40 | 2,485,000 | +0.26(+0.53%) |
Jul 06, 2021 | 49.52 | 49.52 | 48.95 | 49.14 | 2,632,896 | -0.45(-0.91%) |
Jul 02, 2021 | 49.52 | 49.63 | 49.34 | 49.59 | 2,243,352 | +0.05(+0.10%) |