Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.16 | 51.39 | 50.47 | 50.83 | 3,927,042 | -0.21(-0.40%) |
Sep 29, 2021 | 51.33 | 51.41 | 50.99 | 51.03 | 1,160,404 | -0.24(-0.47%) |
Sep 28, 2021 | 51.69 | 51.75 | 51.10 | 51.27 | 2,136,882 | -0.40(-0.78%) |
Sep 27, 2021 | 51.28 | 51.85 | 51.23 | 51.68 | 1,846,332 | +0.62(+1.21%) |
Sep 24, 2021 | 50.90 | 51.09 | 50.73 | 51.06 | 1,243,898 | +0.11(+0.21%) |
Sep 23, 2021 | 50.37 | 51.15 | 50.37 | 50.95 | 1,178,530 | +1.02(+2.05%) |
Sep 22, 2021 | 49.86 | 50.37 | 49.79 | 49.93 | 1,226,676 | +0.36(+0.73%) |
Sep 21, 2021 | 49.66 | 50.11 | 49.52 | 49.56 | 1,430,761 | +0.02(+0.03%) |
Sep 20, 2021 | 49.82 | 49.85 | 48.78 | 49.55 | 2,658,636 | -1.12(-2.22%) |
Sep 17, 2021 | 51.17 | 51.28 | 50.39 | 50.67 | 1,578,345 | -0.46(-0.90%) |
Sep 16, 2021 | 51.28 | 51.43 | 50.86 | 51.13 | 751,219 | -0.12(-0.24%) |
Sep 15, 2021 | 50.56 | 51.29 | 50.54 | 51.26 | 1,095,328 | +0.66(+1.31%) |
Sep 14, 2021 | 51.37 | 51.38 | 50.51 | 50.60 | 935,137 | -0.56(-1.10%) |
Sep 13, 2021 | 51.22 | 51.41 | 50.89 | 51.16 | 1,216,013 | +0.31(+0.62%) |
Sep 10, 2021 | 51.45 | 51.45 | 50.84 | 50.84 | 876,245 | -0.15(-0.29%) |
Sep 09, 2021 | 50.82 | 51.28 | 50.77 | 50.99 | 885,853 | +0.17(+0.34%) |
Sep 08, 2021 | 50.93 | 51.13 | 50.61 | 50.82 | 962,003 | -0.21(-0.40%) |
Sep 07, 2021 | 51.46 | 51.63 | 51.01 | 51.03 | 1,120,381 | -0.50(-0.98%) |
Sep 03, 2021 | 51.70 | 51.70 | 51.43 | 51.53 | 778,545 | -0.02(-0.05%) |
Sep 02, 2021 | 51.17 | 51.59 | 51.09 | 51.55 | 956,962 | +0.49(+0.95%) |
Sep 01, 2021 | 51.43 | 51.59 | 51.05 | 51.07 | 1,015,514 | -0.07(-0.15%) |
Aug 31, 2021 | 51.62 | 51.73 | 51.11 | 51.14 | 1,968,654 | -0.32(-0.63%) |
Aug 30, 2021 | 52.12 | 52.22 | 51.46 | 51.46 | 1,238,896 | -0.54(-1.03%) |
Aug 27, 2021 | 52.05 | 52.28 | 51.66 | 52.00 | 1,320,649 | -0.03(-0.06%) |
Aug 26, 2021 | 52.85 | 52.95 | 51.90 | 52.03 | 1,378,985 | -0.85(-1.61%) |
Aug 25, 2021 | 52.23 | 52.91 | 52.12 | 52.88 | 1,683,239 | +0.68(+1.30%) |
Aug 24, 2021 | 52.63 | 52.74 | 52.16 | 52.21 | 1,374,105 | -0.21(-0.39%) |
Aug 23, 2021 | 51.93 | 52.48 | 51.90 | 52.41 | 1,378,926 | +0.94(+1.83%) |
Aug 20, 2021 | 51.01 | 51.55 | 50.80 | 51.47 | 1,153,172 | +0.22(+0.44%) |
Aug 19, 2021 | 51.69 | 51.99 | 51.17 | 51.25 | 1,877,902 | -1.20(-2.28%) |
Aug 18, 2021 | 52.61 | 52.94 | 52.44 | 52.45 | 891,586 | -0.23(-0.44%) |
Aug 17, 2021 | 52.93 | 53.01 | 52.44 | 52.68 | 2,027,674 | -0.56(-1.06%) |
Aug 16, 2021 | 53.17 | 53.30 | 52.79 | 53.24 | 999,011 | -0.20(-0.37%) |
Aug 13, 2021 | 53.55 | 53.55 | 53.31 | 53.44 | 547,418 | -0.06(-0.11%) |
Aug 12, 2021 | 53.65 | 53.65 | 53.21 | 53.50 | 645,374 | -0.05(-0.09%) |
Aug 11, 2021 | 53.36 | 53.64 | 53.11 | 53.55 | 1,066,222 | +0.31(+0.57%) |
Aug 10, 2021 | 52.37 | 53.28 | 52.36 | 53.24 | 1,144,016 | +0.86(+1.64%) |
Aug 09, 2021 | 52.34 | 52.51 | 52.10 | 52.38 | 881,191 | +0.05(+0.09%) |
Aug 06, 2021 | 52.16 | 52.41 | 52.09 | 52.33 | 1,960,601 | +0.31(+0.60%) |
Aug 05, 2021 | 51.82 | 52.10 | 51.74 | 52.02 | 725,967 | +0.61(+1.19%) |
Aug 04, 2021 | 51.23 | 51.70 | 51.22 | 51.41 | 833,112 | -0.13(-0.26%) |
Aug 03, 2021 | 51.31 | 51.61 | 50.95 | 51.54 | 1,047,846 | +0.35(+0.68%) |
Aug 02, 2021 | 51.67 | 52.47 | 51.17 | 51.19 | 906,108 | -0.39(-0.75%) |
Jul 30, 2021 | 52.14 | 52.30 | 51.35 | 51.58 | 1,404,993 | -0.65(-1.25%) |
Jul 29, 2021 | 51.90 | 52.41 | 51.90 | 52.23 | 1,078,888 | +0.68(+1.31%) |
Jul 28, 2021 | 51.13 | 51.67 | 50.84 | 51.55 | 1,103,460 | +0.47(+0.92%) |
Jul 27, 2021 | 51.06 | 51.53 | 50.85 | 51.08 | 1,209,609 | -0.27(-0.53%) |
Jul 26, 2021 | 51.27 | 51.47 | 51.11 | 51.36 | 992,519 | +0.14(+0.27%) |
Jul 23, 2021 | 51.13 | 51.46 | 50.94 | 51.22 | 1,215,598 | +0.36(+0.70%) |
Jul 22, 2021 | 51.31 | 51.32 | 50.60 | 50.86 | 1,061,532 | -0.45(-0.87%) |
Jul 21, 2021 | 50.96 | 51.51 | 50.96 | 51.31 | 1,021,048 | +0.71(+1.40%) |
Jul 20, 2021 | 49.76 | 50.72 | 49.54 | 50.60 | 1,472,969 | +0.79(+1.59%) |
Jul 19, 2021 | 50.54 | 50.70 | 49.60 | 49.80 | 3,129,728 | -1.67(-3.24%) |
Jul 16, 2021 | 52.12 | 52.13 | 51.41 | 51.47 | 1,228,551 | -0.48(-0.92%) |
Jul 15, 2021 | 51.98 | 52.24 | 51.80 | 51.95 | 1,241,156 | -0.30(-0.57%) |
Jul 14, 2021 | 52.44 | 52.72 | 52.06 | 52.25 | 1,000,166 | +0.06(+0.11%) |
Jul 13, 2021 | 52.47 | 52.58 | 52.00 | 52.19 | 1,062,297 | -0.45(-0.86%) |
Jul 12, 2021 | 52.01 | 52.66 | 51.84 | 52.65 | 1,178,037 | +0.27(+0.52%) |
Jul 09, 2021 | 51.77 | 52.44 | 51.77 | 52.37 | 1,738,987 | +1.03(+2.01%) |
Jul 08, 2021 | 51.71 | 51.79 | 51.09 | 51.34 | 1,764,764 | -0.90(-1.72%) |
Jul 07, 2021 | 52.42 | 52.78 | 52.16 | 52.24 | 1,544,812 | -0.34(-0.64%) |
Jul 06, 2021 | 53.51 | 53.54 | 52.56 | 52.58 | 1,723,793 | -1.12(-2.09%) |
Jul 02, 2021 | 53.66 | 53.81 | 53.25 | 53.70 | 3,513,643 | +0.27(+0.51%) |