Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.98 | 52.25 | 51.25 | 51.77 | 16,637,328 | -0.22(-0.42%) |
Sep 29, 2021 | 52.35 | 52.41 | 51.59 | 51.98 | 11,076,915 | +0.08(+0.15%) |
Sep 28, 2021 | 52.81 | 53.24 | 51.76 | 51.91 | 16,714,964 | -0.38(-0.73%) |
Sep 27, 2021 | 51.47 | 52.61 | 51.44 | 52.29 | 14,111,996 | +0.99(+1.93%) |
Sep 24, 2021 | 50.95 | 51.69 | 50.80 | 51.30 | 11,855,221 | +0.30(+0.60%) |
Sep 23, 2021 | 50.19 | 51.15 | 50.13 | 50.99 | 14,295,176 | +1.12(+2.24%) |
Sep 22, 2021 | 49.14 | 50.31 | 49.14 | 49.87 | 14,285,632 | +1.38(+2.86%) |
Sep 21, 2021 | 48.69 | 48.89 | 47.91 | 48.49 | 14,430,017 | +0.00(+0.00%) |
Sep 20, 2021 | 48.57 | 48.66 | 47.51 | 48.49 | 24,979,586 | -1.92(-3.82%) |
Sep 17, 2021 | 50.41 | 51.00 | 50.08 | 50.41 | 45,939,492 | -0.19(-0.37%) |
Sep 16, 2021 | 50.67 | 50.97 | 50.00 | 50.60 | 12,845,125 | -0.29(-0.58%) |
Sep 15, 2021 | 49.88 | 51.00 | 49.64 | 50.89 | 13,905,276 | +1.06(+2.13%) |
Sep 14, 2021 | 50.31 | 50.50 | 49.60 | 49.83 | 12,808,644 | -0.08(-0.16%) |
Sep 13, 2021 | 49.22 | 50.04 | 48.71 | 49.91 | 18,840,526 | +1.31(+2.69%) |
Sep 10, 2021 | 47.82 | 49.52 | 47.82 | 48.61 | 23,197,988 | +1.05(+2.21%) |
Sep 09, 2021 | 48.08 | 48.08 | 46.95 | 47.56 | 13,963,580 | -0.54(-1.12%) |
Sep 08, 2021 | 47.77 | 48.64 | 47.56 | 48.10 | 11,335,161 | +0.25(+0.51%) |
Sep 07, 2021 | 47.62 | 48.35 | 47.56 | 47.85 | 12,536,693 | -0.10(-0.21%) |
Sep 03, 2021 | 47.93 | 48.12 | 47.56 | 47.95 | 10,118,610 | -0.13(-0.27%) |
Sep 02, 2021 | 48.27 | 48.62 | 47.94 | 48.08 | 13,602,827 | -0.16(-0.33%) |
Sep 01, 2021 | 48.22 | 48.75 | 47.81 | 48.23 | 11,175,943 | +0.10(+0.20%) |
Aug 31, 2021 | 48.29 | 48.55 | 47.80 | 48.13 | 14,551,988 | -0.16(-0.33%) |
Aug 30, 2021 | 49.06 | 49.06 | 48.08 | 48.29 | 13,949,892 | -0.62(-1.27%) |
Aug 27, 2021 | 47.88 | 49.18 | 47.79 | 48.91 | 15,144,699 | +1.16(+2.43%) |
Aug 26, 2021 | 48.59 | 48.59 | 47.65 | 47.75 | 16,891,452 | -1.06(-2.17%) |
Aug 25, 2021 | 48.61 | 49.04 | 48.28 | 48.81 | 14,663,655 | +0.13(+0.26%) |
Aug 24, 2021 | 47.63 | 48.97 | 47.37 | 48.69 | 21,779,024 | +1.37(+2.89%) |
Aug 23, 2021 | 47.30 | 47.49 | 46.23 | 47.32 | 30,688,910 | -0.61(-1.27%) |
Aug 20, 2021 | 48.09 | 48.26 | 47.49 | 47.93 | 17,205,744 | -0.27(-0.57%) |
Aug 19, 2021 | 49.11 | 49.32 | 47.80 | 48.20 | 23,862,184 | -1.73(-3.46%) |
Aug 18, 2021 | 49.63 | 50.57 | 49.50 | 49.93 | 15,545,368 | +0.36(+0.73%) |
Aug 17, 2021 | 51.05 | 51.15 | 49.30 | 49.57 | 28,967,146 | -2.44(-4.68%) |
Aug 16, 2021 | 52.06 | 52.30 | 51.55 | 52.00 | 17,331,658 | -0.69(-1.30%) |
Aug 13, 2021 | 53.59 | 53.73 | 52.63 | 52.69 | 12,064,616 | -0.95(-1.78%) |
Aug 12, 2021 | 53.47 | 54.06 | 53.22 | 53.64 | 10,960,676 | +0.34(+0.64%) |
Aug 11, 2021 | 53.45 | 53.53 | 52.50 | 53.30 | 16,097,264 | +0.01(+0.02%) |
Aug 10, 2021 | 53.04 | 53.41 | 52.70 | 53.29 | 14,739,960 | +0.30(+0.57%) |
Aug 09, 2021 | 53.30 | 53.40 | 52.45 | 52.99 | 16,357,851 | -1.08(-2.00%) |
Aug 06, 2021 | 53.83 | 54.36 | 53.29 | 54.07 | 15,242,272 | +0.60(+1.12%) |
Aug 05, 2021 | 52.90 | 53.90 | 52.59 | 53.47 | 29,084,856 | +1.69(+3.26%) |
Aug 04, 2021 | 54.24 | 54.46 | 51.28 | 51.78 | 68,849,368 | -5.07(-8.92%) |
Aug 03, 2021 | 56.44 | 56.93 | 55.60 | 56.85 | 12,476,066 | +0.83(+1.49%) |
Aug 02, 2021 | 56.35 | 57.55 | 55.86 | 56.01 | 12,602,950 | +0.19(+0.33%) |
Jul 30, 2021 | 55.71 | 56.77 | 55.61 | 55.83 | 13,425,165 | -0.43(-0.77%) |
Jul 29, 2021 | 55.98 | 56.71 | 55.81 | 56.26 | 15,715,285 | +1.76(+3.23%) |
Jul 28, 2021 | 54.43 | 54.86 | 53.71 | 54.50 | 10,747,902 | +0.48(+0.89%) |
Jul 27, 2021 | 54.22 | 54.37 | 53.25 | 54.02 | 13,614,446 | -0.76(-1.38%) |
Jul 26, 2021 | 54.25 | 54.91 | 54.12 | 54.77 | 9,762,064 | +0.82(+1.51%) |
Jul 23, 2021 | 54.32 | 54.79 | 53.83 | 53.96 | 14,800,266 | -0.69(-1.26%) |
Jul 22, 2021 | 55.74 | 55.75 | 54.50 | 54.65 | 12,233,207 | -1.38(-2.47%) |
Jul 21, 2021 | 55.79 | 56.44 | 55.55 | 56.03 | 11,232,006 | +0.88(+1.60%) |
Jul 20, 2021 | 53.29 | 55.37 | 53.15 | 55.15 | 13,529,278 | +1.93(+3.64%) |
Jul 19, 2021 | 52.94 | 53.46 | 51.69 | 53.21 | 21,318,462 | -1.26(-2.31%) |
Jul 16, 2021 | 56.45 | 56.45 | 54.38 | 54.47 | 13,858,865 | -1.46(-2.62%) |
Jul 15, 2021 | 56.10 | 56.66 | 55.58 | 55.93 | 12,317,221 | -1.03(-1.81%) |
Jul 14, 2021 | 57.84 | 58.30 | 56.67 | 56.96 | 12,741,557 | -0.72(-1.24%) |
Jul 13, 2021 | 57.99 | 58.20 | 57.21 | 57.68 | 14,864,704 | -0.24(-0.41%) |
Jul 12, 2021 | 57.51 | 58.11 | 56.79 | 57.92 | 14,773,774 | +0.21(+0.36%) |
Jul 09, 2021 | 57.75 | 57.81 | 56.85 | 57.71 | 24,804,268 | +2.65(+4.82%) |
Jul 08, 2021 | 54.31 | 55.57 | 53.88 | 55.06 | 14,320,452 | -0.52(-0.94%) |
Jul 07, 2021 | 56.32 | 56.38 | 55.13 | 55.58 | 13,312,844 | -0.85(-1.51%) |
Jul 06, 2021 | 57.87 | 57.88 | 55.99 | 56.43 | 16,437,260 | -1.47(-2.54%) |
Jul 02, 2021 | 58.05 | 58.26 | 57.48 | 57.91 | 9,875,897 | -0.15(-0.25%) |