Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.53 | 50.68 | 49.69 | 49.72 | 2,393,832 | -0.86(-1.70%) |
Sep 29, 2021 | 50.61 | 51.10 | 50.40 | 50.58 | 2,017,793 | -0.02(-0.05%) |
Sep 28, 2021 | 51.23 | 51.42 | 50.37 | 50.60 | 2,305,062 | -0.51(-1.01%) |
Sep 27, 2021 | 51.17 | 51.96 | 50.99 | 51.12 | 2,277,956 | +0.12(+0.23%) |
Sep 24, 2021 | 51.08 | 51.30 | 50.84 | 51.00 | 1,430,763 | -0.04(-0.07%) |
Sep 23, 2021 | 51.89 | 52.17 | 51.03 | 51.04 | 1,731,596 | -0.66(-1.27%) |
Sep 22, 2021 | 51.54 | 52.10 | 51.22 | 51.69 | 1,772,307 | +0.56(+1.09%) |
Sep 21, 2021 | 51.09 | 51.59 | 51.06 | 51.14 | 1,374,560 | +0.12(+0.23%) |
Sep 20, 2021 | 50.56 | 51.55 | 50.52 | 51.02 | 2,267,908 | -0.14(-0.28%) |
Sep 17, 2021 | 50.85 | 51.84 | 50.85 | 51.16 | 3,923,860 | +0.19(+0.36%) |
Sep 16, 2021 | 52.19 | 52.28 | 50.94 | 50.98 | 1,832,107 | -1.33(-2.54%) |
Sep 15, 2021 | 51.74 | 52.55 | 51.56 | 52.31 | 1,428,947 | +0.50(+0.96%) |
Sep 14, 2021 | 52.45 | 52.50 | 51.61 | 51.81 | 1,619,546 | -0.51(-0.98%) |
Sep 13, 2021 | 51.97 | 52.78 | 51.87 | 52.32 | 1,508,044 | +0.82(+1.60%) |
Sep 10, 2021 | 51.92 | 52.03 | 51.42 | 51.50 | 2,338,793 | -0.47(-0.90%) |
Sep 09, 2021 | 51.87 | 52.14 | 51.82 | 51.97 | 1,773,105 | -0.38(-0.73%) |
Sep 08, 2021 | 51.98 | 52.88 | 51.73 | 52.35 | 1,603,157 | +0.41(+0.78%) |
Sep 07, 2021 | 51.89 | 52.23 | 51.36 | 51.94 | 1,628,816 | -0.02(-0.03%) |
Sep 03, 2021 | 52.28 | 52.38 | 51.79 | 51.96 | 1,043,551 | -0.43(-0.81%) |
Sep 02, 2021 | 51.82 | 52.39 | 51.62 | 52.38 | 1,174,103 | +0.79(+1.53%) |
Sep 01, 2021 | 51.50 | 51.95 | 51.13 | 51.60 | 1,495,473 | +0.35(+0.69%) |
Aug 31, 2021 | 50.95 | 51.36 | 50.75 | 51.24 | 2,593,516 | +0.27(+0.54%) |
Aug 30, 2021 | 50.97 | 51.15 | 50.68 | 50.97 | 1,780,145 | +0.00(+0.00%) |
Aug 27, 2021 | 51.08 | 51.34 | 50.74 | 50.97 | 1,828,355 | -0.12(-0.23%) |
Aug 26, 2021 | 51.71 | 51.71 | 50.88 | 51.08 | 2,406,253 | -0.64(-1.23%) |
Aug 25, 2021 | 52.15 | 52.30 | 51.59 | 51.72 | 1,533,933 | -0.51(-0.97%) |
Aug 24, 2021 | 52.58 | 52.58 | 51.91 | 52.23 | 1,584,286 | -0.19(-0.35%) |
Aug 23, 2021 | 52.86 | 52.96 | 52.22 | 52.41 | 2,049,125 | -0.33(-0.62%) |
Aug 20, 2021 | 51.45 | 52.83 | 51.14 | 52.74 | 1,682,265 | +1.18(+2.29%) |
Aug 19, 2021 | 51.90 | 52.56 | 51.33 | 51.56 | 3,019,296 | -0.33(-0.63%) |
Aug 18, 2021 | 51.12 | 51.97 | 50.84 | 51.89 | 2,316,754 | +0.87(+1.70%) |
Aug 17, 2021 | 50.51 | 51.03 | 50.37 | 51.02 | 1,502,196 | +0.27(+0.54%) |
Aug 16, 2021 | 50.62 | 51.37 | 50.35 | 50.75 | 1,434,019 | +0.25(+0.49%) |
Aug 13, 2021 | 50.76 | 50.76 | 50.34 | 50.50 | 1,729,138 | -0.03(-0.05%) |
Aug 12, 2021 | 50.59 | 50.80 | 50.26 | 50.52 | 1,333,747 | -0.10(-0.19%) |
Aug 11, 2021 | 49.60 | 50.68 | 49.46 | 50.62 | 1,959,943 | +1.12(+2.25%) |
Aug 10, 2021 | 49.11 | 49.85 | 48.89 | 49.51 | 1,541,936 | +0.39(+0.79%) |
Aug 09, 2021 | 48.86 | 49.25 | 48.79 | 49.12 | 1,457,903 | +0.33(+0.67%) |
Aug 06, 2021 | 49.13 | 49.13 | 48.73 | 48.79 | 1,637,788 | -0.14(-0.29%) |
Aug 05, 2021 | 48.58 | 49.20 | 48.43 | 48.93 | 1,665,635 | +0.33(+0.67%) |
Aug 04, 2021 | 48.73 | 48.84 | 48.08 | 48.60 | 1,766,828 | -0.47(-0.96%) |
Aug 03, 2021 | 48.86 | 49.19 | 48.35 | 49.07 | 2,169,793 | +0.26(+0.53%) |
Aug 02, 2021 | 48.45 | 49.61 | 48.45 | 48.81 | 1,960,935 | +0.53(+1.10%) |
Jul 30, 2021 | 50.44 | 50.72 | 47.96 | 48.28 | 5,209,938 | -2.41(-4.75%) |
Jul 29, 2021 | 50.63 | 50.98 | 50.16 | 50.69 | 1,785,618 | +0.35(+0.70%) |
Jul 28, 2021 | 50.51 | 50.99 | 49.92 | 50.34 | 1,563,239 | -0.29(-0.58%) |
Jul 27, 2021 | 48.96 | 50.68 | 48.73 | 50.63 | 3,233,688 | +1.47(+2.99%) |
Jul 26, 2021 | 49.76 | 50.09 | 48.59 | 49.16 | 3,673,554 | -0.66(-1.32%) |
Jul 23, 2021 | 49.52 | 49.92 | 49.25 | 49.82 | 2,173,185 | +0.29(+0.59%) |
Jul 22, 2021 | 49.68 | 49.86 | 49.33 | 49.52 | 1,527,575 | -0.27(-0.53%) |
Jul 21, 2021 | 50.55 | 50.99 | 49.76 | 49.79 | 1,719,484 | -0.58(-1.14%) |
Jul 20, 2021 | 49.75 | 50.70 | 49.74 | 50.37 | 2,284,979 | +0.58(+1.17%) |
Jul 19, 2021 | 51.11 | 51.16 | 49.05 | 49.78 | 3,113,009 | -1.59(-3.10%) |
Jul 16, 2021 | 51.29 | 51.96 | 51.17 | 51.38 | 2,224,057 | +0.29(+0.57%) |
Jul 15, 2021 | 50.51 | 51.13 | 50.29 | 51.08 | 2,114,653 | +0.37(+0.73%) |
Jul 14, 2021 | 50.67 | 50.92 | 50.08 | 50.71 | 2,839,049 | -0.06(-0.12%) |
Jul 13, 2021 | 51.22 | 51.27 | 50.43 | 50.77 | 3,187,366 | -0.79(-1.53%) |
Jul 12, 2021 | 51.50 | 51.65 | 51.18 | 51.56 | 1,626,787 | -0.07(-0.14%) |
Jul 09, 2021 | 51.31 | 51.70 | 51.06 | 51.63 | 1,679,502 | +0.67(+1.32%) |
Jul 08, 2021 | 50.94 | 51.08 | 50.68 | 50.96 | 2,297,919 | -0.12(-0.23%) |
Jul 07, 2021 | 50.82 | 51.10 | 50.44 | 51.07 | 1,644,408 | +0.25(+0.49%) |
Jul 06, 2021 | 50.54 | 50.86 | 50.16 | 50.83 | 2,178,186 | +0.28(+0.56%) |
Jul 02, 2021 | 50.80 | 50.83 | 50.22 | 50.54 | 1,761,116 | -0.18(-0.35%) |