Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.30 | 48.39 | 46.91 | 46.89 | 3,100,625 | -1.27(-2.64%) |
Sep 29, 2021 | 47.97 | 48.51 | 47.64 | 48.16 | 1,981,983 | +0.14(+0.30%) |
Sep 28, 2021 | 48.50 | 48.80 | 47.90 | 48.02 | 2,810,349 | -0.44(-0.91%) |
Sep 27, 2021 | 47.97 | 48.83 | 47.94 | 48.46 | 2,636,369 | +0.61(+1.28%) |
Sep 24, 2021 | 47.83 | 48.20 | 47.69 | 47.85 | 1,928,549 | -0.18(-0.38%) |
Sep 23, 2021 | 47.31 | 48.44 | 47.24 | 48.03 | 3,481,189 | +0.84(+1.79%) |
Sep 22, 2021 | 47.48 | 47.90 | 47.13 | 47.19 | 5,307,432 | +0.27(+0.58%) |
Sep 21, 2021 | 47.46 | 47.66 | 46.77 | 46.92 | 5,131,183 | -0.54(-1.14%) |
Sep 20, 2021 | 47.83 | 47.87 | 47.19 | 47.46 | 9,882,994 | -1.00(-2.06%) |
Sep 17, 2021 | 49.72 | 49.72 | 48.10 | 48.46 | 7,767,510 | -0.53(-1.08%) |
Sep 16, 2021 | 50.33 | 50.37 | 48.93 | 48.98 | 5,831,503 | -1.27(-2.53%) |
Sep 15, 2021 | 49.97 | 50.70 | 49.79 | 50.26 | 6,990,037 | +0.39(+0.77%) |
Sep 14, 2021 | 50.34 | 50.42 | 49.57 | 49.87 | 4,632,863 | -0.27(-0.53%) |
Sep 13, 2021 | 50.30 | 50.51 | 49.39 | 50.14 | 5,811,641 | +0.46(+0.92%) |
Sep 10, 2021 | 49.49 | 50.00 | 49.30 | 49.68 | 4,203,643 | +0.24(+0.48%) |
Sep 09, 2021 | 49.19 | 49.60 | 49.09 | 49.44 | 6,021,578 | +0.54(+1.11%) |
Sep 08, 2021 | 48.81 | 48.97 | 48.25 | 48.90 | 3,463,483 | -0.13(-0.27%) |
Sep 07, 2021 | 49.80 | 50.23 | 48.81 | 49.03 | 4,232,070 | -1.13(-2.26%) |
Sep 03, 2021 | 49.74 | 50.64 | 49.62 | 50.17 | 3,455,771 | +0.31(+0.62%) |
Sep 02, 2021 | 49.20 | 50.03 | 49.12 | 49.86 | 4,101,520 | +0.74(+1.51%) |
Sep 01, 2021 | 48.95 | 49.15 | 48.57 | 49.12 | 2,727,185 | +0.47(+0.96%) |
Aug 31, 2021 | 48.72 | 48.80 | 48.41 | 48.65 | 3,215,525 | -0.11(-0.22%) |
Aug 30, 2021 | 48.98 | 49.01 | 48.56 | 48.75 | 2,090,557 | -0.12(-0.24%) |
Aug 27, 2021 | 48.48 | 48.97 | 48.37 | 48.87 | 3,102,598 | +0.46(+0.96%) |
Aug 26, 2021 | 48.60 | 48.63 | 48.25 | 48.41 | 3,108,996 | -0.30(-0.61%) |
Aug 25, 2021 | 48.34 | 48.87 | 48.30 | 48.71 | 2,791,315 | +0.13(+0.27%) |
Aug 24, 2021 | 47.99 | 48.63 | 47.92 | 48.57 | 3,168,892 | +0.80(+1.68%) |
Aug 23, 2021 | 47.81 | 48.08 | 47.46 | 47.77 | 2,504,028 | +0.08(+0.16%) |
Aug 20, 2021 | 47.77 | 47.94 | 47.31 | 47.70 | 2,961,164 | -0.06(-0.12%) |
Aug 19, 2021 | 47.21 | 47.93 | 47.09 | 47.75 | 7,546,741 | +0.28(+0.59%) |
Aug 18, 2021 | 47.37 | 47.67 | 47.31 | 47.48 | 3,330,465 | -0.14(-0.30%) |
Aug 17, 2021 | 47.75 | 47.83 | 46.97 | 47.62 | 3,142,989 | -0.40(-0.84%) |
Aug 16, 2021 | 47.87 | 48.26 | 47.45 | 48.02 | 1,965,052 | +0.01(+0.02%) |
Aug 13, 2021 | 48.63 | 48.71 | 47.93 | 48.01 | 1,844,818 | -0.52(-1.07%) |
Aug 12, 2021 | 48.99 | 49.23 | 48.41 | 48.53 | 3,892,206 | -0.45(-0.92%) |
Aug 11, 2021 | 47.55 | 48.99 | 47.33 | 48.98 | 4,106,292 | +1.79(+3.80%) |
Aug 10, 2021 | 47.31 | 47.78 | 46.88 | 47.19 | 5,794,297 | -0.09(-0.19%) |
Aug 09, 2021 | 47.29 | 47.87 | 47.06 | 47.28 | 6,101,496 | -0.08(-0.18%) |
Aug 06, 2021 | 47.75 | 47.92 | 47.32 | 47.36 | 6,551,865 | -0.03(-0.06%) |
Aug 05, 2021 | 48.25 | 48.31 | 47.34 | 47.39 | 5,486,428 | -0.60(-1.25%) |
Aug 04, 2021 | 48.28 | 48.63 | 47.89 | 47.99 | 6,096,965 | -0.44(-0.92%) |
Aug 03, 2021 | 48.70 | 49.25 | 47.93 | 48.43 | 5,422,505 | -0.12(-0.24%) |
Aug 02, 2021 | 49.67 | 49.90 | 48.51 | 48.55 | 4,558,611 | -0.56(-1.13%) |
Jul 30, 2021 | 49.02 | 49.58 | 48.99 | 49.10 | 6,384,120 | -0.17(-0.34%) |
Jul 29, 2021 | 49.43 | 49.88 | 49.05 | 49.27 | 8,462,196 | +0.31(+0.63%) |
Jul 28, 2021 | 49.77 | 49.81 | 48.95 | 48.96 | 4,337,944 | -1.10(-2.20%) |
Jul 27, 2021 | 50.89 | 51.66 | 49.57 | 50.06 | 5,797,628 | -1.36(-2.65%) |
Jul 26, 2021 | 51.76 | 52.13 | 51.25 | 51.42 | 2,285,842 | -0.40(-0.77%) |
Jul 23, 2021 | 51.71 | 51.99 | 51.52 | 51.82 | 2,164,262 | +0.26(+0.51%) |
Jul 22, 2021 | 52.08 | 52.08 | 51.40 | 51.56 | 2,510,908 | -0.60(-1.15%) |
Jul 21, 2021 | 52.15 | 52.86 | 52.05 | 52.16 | 2,204,372 | +0.04(+0.07%) |
Jul 20, 2021 | 51.39 | 52.58 | 51.21 | 52.12 | 2,928,570 | +0.82(+1.59%) |
Jul 19, 2021 | 51.28 | 51.71 | 51.02 | 51.31 | 4,392,502 | -0.53(-1.03%) |
Jul 16, 2021 | 52.17 | 52.71 | 51.77 | 51.84 | 3,153,411 | -0.43(-0.83%) |
Jul 15, 2021 | 52.08 | 52.72 | 51.86 | 52.27 | 3,101,376 | +0.35(+0.67%) |
Jul 14, 2021 | 51.83 | 52.03 | 51.52 | 51.92 | 2,076,252 | +0.09(+0.17%) |
Jul 13, 2021 | 53.09 | 53.09 | 51.66 | 51.83 | 2,084,912 | -0.42(-0.80%) |
Jul 12, 2021 | 51.57 | 52.48 | 51.07 | 52.25 | 2,451,765 | +0.48(+0.93%) |
Jul 09, 2021 | 50.90 | 52.00 | 50.90 | 51.77 | 2,222,597 | +1.09(+2.15%) |
Jul 08, 2021 | 50.93 | 51.34 | 50.53 | 50.68 | 2,615,328 | -0.71(-1.38%) |
Jul 07, 2021 | 51.35 | 51.60 | 50.86 | 51.39 | 2,689,163 | +0.07(+0.13%) |
Jul 06, 2021 | 52.07 | 52.14 | 50.30 | 51.33 | 3,279,891 | -0.92(-1.76%) |
Jul 02, 2021 | 52.68 | 52.69 | 52.09 | 52.25 | 2,532,120 | -0.29(-0.55%) |