Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.23 | 54.27 | 53.05 | 53.05 | 34,687,388 | -0.96(-1.77%) |
Sep 29, 2021 | 53.97 | 54.29 | 53.26 | 54.01 | 26,231,132 | -0.04(-0.07%) |
Sep 28, 2021 | 54.03 | 54.53 | 53.68 | 54.05 | 41,700,952 | +0.56(+1.05%) |
Sep 27, 2021 | 53.08 | 53.94 | 53.05 | 53.49 | 36,552,768 | +1.54(+2.97%) |
Sep 24, 2021 | 51.14 | 52.15 | 51.12 | 51.94 | 24,755,210 | +0.46(+0.89%) |
Sep 23, 2021 | 49.99 | 51.63 | 49.86 | 51.48 | 25,571,290 | +1.69(+3.39%) |
Sep 22, 2021 | 49.09 | 50.42 | 49.04 | 49.80 | 28,469,154 | +1.42(+2.93%) |
Sep 21, 2021 | 49.04 | 49.17 | 48.03 | 48.38 | 21,834,578 | -0.05(-0.09%) |
Sep 20, 2021 | 48.51 | 48.86 | 47.77 | 48.43 | 30,544,812 | -1.33(-2.66%) |
Sep 17, 2021 | 49.92 | 51.19 | 49.70 | 49.75 | 33,298,492 | -0.60(-1.18%) |
Sep 16, 2021 | 50.93 | 50.93 | 50.06 | 50.35 | 19,842,700 | -0.54(-1.06%) |
Sep 15, 2021 | 49.94 | 50.99 | 49.89 | 50.89 | 25,764,538 | +1.66(+3.37%) |
Sep 14, 2021 | 50.23 | 50.30 | 49.08 | 49.23 | 22,104,700 | -0.71(-1.43%) |
Sep 13, 2021 | 49.29 | 50.44 | 49.27 | 49.94 | 24,442,288 | +1.25(+2.58%) |
Sep 10, 2021 | 49.78 | 49.79 | 48.66 | 48.69 | 16,798,746 | -0.10(-0.20%) |
Sep 09, 2021 | 48.36 | 49.61 | 48.08 | 48.79 | 21,867,000 | +0.04(+0.07%) |
Sep 08, 2021 | 49.42 | 49.77 | 48.72 | 48.75 | 20,784,798 | -0.45(-0.92%) |
Sep 07, 2021 | 49.31 | 49.85 | 49.13 | 49.20 | 15,915,949 | -0.29(-0.58%) |
Sep 03, 2021 | 49.72 | 49.90 | 49.24 | 49.49 | 15,372,945 | -0.19(-0.38%) |
Sep 02, 2021 | 48.97 | 50.19 | 48.95 | 49.68 | 25,831,138 | +1.18(+2.44%) |
Sep 01, 2021 | 49.15 | 49.39 | 48.35 | 48.50 | 23,993,506 | -0.68(-1.38%) |
Aug 31, 2021 | 49.55 | 49.89 | 49.12 | 49.18 | 30,046,464 | -0.58(-1.16%) |
Aug 30, 2021 | 50.73 | 50.82 | 49.72 | 49.75 | 15,614,312 | -0.55(-1.09%) |
Aug 27, 2021 | 49.97 | 50.70 | 49.35 | 50.30 | 17,541,996 | +0.96(+1.94%) |
Aug 26, 2021 | 49.79 | 50.10 | 49.27 | 49.35 | 13,122,516 | -0.68(-1.35%) |
Aug 25, 2021 | 49.83 | 50.30 | 49.49 | 50.02 | 14,706,506 | +0.09(+0.18%) |
Aug 24, 2021 | 49.87 | 50.38 | 49.62 | 49.93 | 19,859,932 | +0.41(+0.82%) |
Aug 23, 2021 | 48.66 | 49.66 | 47.57 | 49.53 | 24,000,576 | +1.96(+4.11%) |
Aug 20, 2021 | 47.15 | 47.93 | 47.00 | 47.57 | 18,757,242 | +0.01(+0.02%) |
Aug 19, 2021 | 48.23 | 48.44 | 46.99 | 47.56 | 34,279,880 | -1.50(-3.05%) |
Aug 18, 2021 | 49.99 | 50.33 | 48.99 | 49.06 | 24,310,988 | -1.06(-2.11%) |
Aug 17, 2021 | 50.06 | 50.78 | 49.60 | 50.11 | 18,006,700 | -0.34(-0.68%) |
Aug 16, 2021 | 50.53 | 50.59 | 49.86 | 50.46 | 18,807,582 | -0.75(-1.46%) |
Aug 13, 2021 | 51.44 | 51.48 | 50.78 | 51.21 | 22,243,372 | -0.52(-1.01%) |
Aug 12, 2021 | 51.77 | 52.13 | 51.30 | 51.73 | 21,316,170 | -0.12(-0.23%) |
Aug 11, 2021 | 51.70 | 51.98 | 51.29 | 51.85 | 20,545,274 | +0.15(+0.29%) |
Aug 10, 2021 | 51.02 | 51.85 | 50.91 | 51.69 | 18,384,258 | +0.87(+1.71%) |
Aug 09, 2021 | 50.76 | 51.11 | 50.50 | 50.82 | 20,055,512 | -0.59(-1.14%) |
Aug 06, 2021 | 51.23 | 51.60 | 51.12 | 51.41 | 16,756,412 | +0.59(+1.15%) |
Aug 05, 2021 | 50.76 | 51.27 | 50.50 | 50.82 | 17,082,478 | +0.32(+0.63%) |
Aug 04, 2021 | 50.81 | 51.42 | 50.50 | 50.50 | 23,482,322 | -1.21(-2.34%) |
Aug 03, 2021 | 51.15 | 51.90 | 50.58 | 51.71 | 20,489,342 | +0.55(+1.08%) |
Aug 02, 2021 | 51.13 | 52.48 | 51.01 | 51.16 | 23,487,792 | +0.01(+0.02%) |
Jul 30, 2021 | 52.32 | 52.32 | 50.93 | 51.15 | 32,253,986 | -1.21(-2.31%) |
Jul 29, 2021 | 52.42 | 52.72 | 52.03 | 52.36 | 20,929,260 | +0.63(+1.22%) |
Jul 28, 2021 | 51.53 | 52.09 | 51.20 | 51.73 | 18,958,166 | +0.35(+0.67%) |
Jul 27, 2021 | 51.54 | 51.54 | 50.83 | 51.38 | 18,972,080 | -0.58(-1.11%) |
Jul 26, 2021 | 50.79 | 52.11 | 50.65 | 51.96 | 20,695,144 | +1.28(+2.52%) |
Jul 23, 2021 | 50.90 | 50.90 | 50.18 | 50.68 | 15,855,649 | -0.06(-0.12%) |
Jul 22, 2021 | 51.29 | 51.30 | 50.34 | 50.74 | 15,181,050 | -0.58(-1.13%) |
Jul 21, 2021 | 50.52 | 51.80 | 50.50 | 51.32 | 23,533,812 | +1.60(+3.22%) |
Jul 20, 2021 | 49.31 | 50.29 | 48.90 | 49.72 | 30,099,514 | +0.54(+1.10%) |
Jul 19, 2021 | 49.44 | 49.94 | 48.51 | 49.18 | 42,723,684 | -1.75(-3.44%) |
Jul 16, 2021 | 52.58 | 52.63 | 50.78 | 50.93 | 30,443,122 | -1.45(-2.77%) |
Jul 15, 2021 | 52.57 | 53.05 | 52.21 | 52.38 | 17,836,494 | -0.52(-0.97%) |
Jul 14, 2021 | 54.35 | 54.85 | 52.74 | 52.89 | 24,273,488 | -1.20(-2.22%) |
Jul 13, 2021 | 54.20 | 54.65 | 53.76 | 54.09 | 19,300,404 | -0.26(-0.47%) |
Jul 12, 2021 | 53.68 | 54.64 | 53.45 | 54.35 | 24,543,974 | -0.05(-0.10%) |
Jul 09, 2021 | 53.92 | 54.60 | 53.52 | 54.40 | 22,605,926 | +0.97(+1.81%) |
Jul 08, 2021 | 52.82 | 53.94 | 52.70 | 53.44 | 21,309,718 | -0.24(-0.45%) |
Jul 07, 2021 | 54.36 | 54.92 | 52.97 | 53.68 | 24,388,412 | -0.85(-1.56%) |
Jul 06, 2021 | 55.71 | 55.76 | 54.11 | 54.53 | 24,881,610 | -1.60(-2.85%) |
Jul 02, 2021 | 55.99 | 56.26 | 55.46 | 56.13 | 16,397,375 | -0.08(-0.14%) |