Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.38 | 49.38 | 48.45 | 48.54 | 3,562,301 | -0.57(-1.16%) |
Sep 29, 2021 | 49.23 | 49.57 | 49.07 | 49.11 | 2,373,872 | -0.08(-0.17%) |
Sep 28, 2021 | 49.71 | 50.02 | 49.11 | 49.19 | 3,255,177 | -0.53(-1.07%) |
Sep 27, 2021 | 49.48 | 50.20 | 49.09 | 49.72 | 2,706,350 | +0.72(+1.46%) |
Sep 24, 2021 | 48.80 | 49.37 | 48.70 | 49.00 | 2,327,636 | +0.22(+0.46%) |
Sep 23, 2021 | 48.57 | 49.40 | 48.57 | 48.78 | 3,285,417 | +0.47(+0.98%) |
Sep 22, 2021 | 48.43 | 48.69 | 48.14 | 48.31 | 4,437,324 | +0.49(+1.03%) |
Sep 21, 2021 | 48.81 | 48.88 | 47.75 | 47.81 | 3,811,430 | -0.67(-1.38%) |
Sep 20, 2021 | 49.26 | 49.35 | 47.75 | 48.48 | 4,740,585 | -1.79(-3.56%) |
Sep 17, 2021 | 50.65 | 51.13 | 50.23 | 50.27 | 8,575,635 | -0.53(-1.04%) |
Sep 16, 2021 | 50.90 | 51.16 | 50.55 | 50.80 | 2,380,055 | -0.09(-0.18%) |
Sep 15, 2021 | 50.63 | 51.31 | 50.52 | 50.89 | 2,617,919 | +0.34(+0.68%) |
Sep 14, 2021 | 51.69 | 51.69 | 50.44 | 50.55 | 2,742,694 | -0.88(-1.70%) |
Sep 13, 2021 | 51.41 | 51.62 | 51.41 | 51.42 | 2,332,286 | +0.53(+1.04%) |
Sep 10, 2021 | 51.68 | 51.71 | 50.88 | 50.89 | 2,288,957 | -0.45(-0.87%) |
Sep 09, 2021 | 51.34 | 52.08 | 51.23 | 51.34 | 2,704,678 | -0.03(-0.05%) |
Sep 08, 2021 | 51.31 | 51.52 | 51.02 | 51.37 | 2,675,025 | -0.07(-0.14%) |
Sep 07, 2021 | 51.86 | 52.05 | 51.42 | 51.44 | 2,625,578 | -0.43(-0.83%) |
Sep 03, 2021 | 52.06 | 52.23 | 51.71 | 51.87 | 1,968,151 | -0.26(-0.50%) |
Sep 02, 2021 | 52.69 | 52.69 | 51.98 | 52.13 | 2,687,082 | -0.33(-0.62%) |
Sep 01, 2021 | 52.94 | 52.94 | 52.29 | 52.46 | 2,534,526 | -0.32(-0.60%) |
Aug 31, 2021 | 52.46 | 53.11 | 52.27 | 52.77 | 3,628,643 | +0.23(+0.44%) |
Aug 30, 2021 | 53.14 | 53.16 | 52.47 | 52.54 | 2,049,621 | -0.61(-1.16%) |
Aug 27, 2021 | 52.69 | 53.37 | 52.50 | 53.16 | 1,791,043 | +0.64(+1.22%) |
Aug 26, 2021 | 53.27 | 53.29 | 52.47 | 52.51 | 2,068,141 | -0.66(-1.24%) |
Aug 25, 2021 | 52.92 | 53.59 | 52.62 | 53.18 | 2,802,970 | +0.37(+0.71%) |
Aug 24, 2021 | 52.93 | 53.10 | 52.62 | 52.80 | 2,041,738 | +0.00(+0.00%) |
Aug 23, 2021 | 52.79 | 53.29 | 52.23 | 52.80 | 2,507,437 | +0.33(+0.62%) |
Aug 20, 2021 | 52.00 | 52.61 | 51.68 | 52.48 | 1,929,699 | +0.41(+0.79%) |
Aug 19, 2021 | 51.83 | 52.45 | 51.69 | 52.07 | 2,593,168 | -0.42(-0.80%) |
Aug 18, 2021 | 52.83 | 53.27 | 52.46 | 52.49 | 2,739,189 | -0.69(-1.30%) |
Aug 17, 2021 | 52.92 | 53.45 | 52.72 | 53.18 | 2,587,190 | -0.07(-0.14%) |
Aug 16, 2021 | 52.77 | 53.36 | 52.47 | 53.25 | 2,681,926 | +0.24(+0.45%) |
Aug 13, 2021 | 53.24 | 53.35 | 52.90 | 53.01 | 1,816,419 | -0.09(-0.17%) |
Aug 12, 2021 | 52.90 | 53.17 | 52.63 | 53.10 | 2,064,926 | +0.38(+0.72%) |
Aug 11, 2021 | 52.61 | 52.94 | 52.26 | 52.72 | 3,394,695 | +0.23(+0.44%) |
Aug 10, 2021 | 51.87 | 52.73 | 51.56 | 52.49 | 3,373,574 | +0.55(+1.05%) |
Aug 09, 2021 | 51.97 | 52.20 | 51.47 | 51.94 | 2,366,731 | -0.12(-0.23%) |
Aug 06, 2021 | 51.85 | 52.22 | 51.75 | 52.06 | 3,416,582 | +0.62(+1.21%) |
Aug 05, 2021 | 51.38 | 51.82 | 51.07 | 51.44 | 2,274,945 | +0.58(+1.15%) |
Aug 04, 2021 | 50.90 | 51.44 | 50.69 | 50.86 | 3,754,031 | -0.61(-1.19%) |
Aug 03, 2021 | 51.07 | 51.51 | 50.25 | 51.47 | 2,945,107 | +0.82(+1.63%) |
Aug 02, 2021 | 51.20 | 51.94 | 50.58 | 50.65 | 3,455,574 | -0.27(-0.53%) |
Jul 30, 2021 | 51.41 | 51.75 | 50.87 | 50.92 | 3,710,480 | -0.56(-1.10%) |
Jul 29, 2021 | 51.52 | 52.03 | 50.80 | 51.48 | 4,805,767 | +1.68(+3.38%) |
Jul 28, 2021 | 49.99 | 50.24 | 49.32 | 49.80 | 3,008,241 | -0.01(-0.02%) |
Jul 27, 2021 | 49.33 | 49.96 | 49.00 | 49.81 | 2,779,381 | +0.09(+0.19%) |
Jul 26, 2021 | 49.36 | 49.89 | 49.36 | 49.71 | 1,975,626 | +0.31(+0.62%) |
Jul 23, 2021 | 49.40 | 49.77 | 49.21 | 49.41 | 2,345,935 | +0.25(+0.51%) |
Jul 22, 2021 | 49.91 | 50.07 | 49.02 | 49.16 | 2,935,826 | -0.72(-1.45%) |
Jul 21, 2021 | 49.61 | 50.39 | 49.34 | 49.88 | 3,119,573 | +0.83(+1.70%) |
Jul 20, 2021 | 47.77 | 49.46 | 47.66 | 49.05 | 3,789,146 | +1.18(+2.46%) |
Jul 19, 2021 | 48.27 | 48.58 | 47.55 | 47.87 | 5,039,466 | -1.31(-2.65%) |
Jul 16, 2021 | 49.71 | 49.79 | 49.03 | 49.18 | 8,077,634 | -0.44(-0.88%) |
Jul 15, 2021 | 48.97 | 49.76 | 48.86 | 49.61 | 3,236,482 | +0.29(+0.58%) |
Jul 14, 2021 | 49.11 | 49.69 | 48.83 | 49.32 | 2,876,688 | +0.18(+0.36%) |
Jul 13, 2021 | 49.64 | 49.94 | 48.90 | 49.15 | 3,843,032 | -0.54(-1.08%) |
Jul 12, 2021 | 49.34 | 49.94 | 48.83 | 49.69 | 5,421,173 | +0.30(+0.60%) |
Jul 09, 2021 | 49.21 | 49.59 | 48.99 | 49.39 | 5,228,201 | +0.94(+1.95%) |
Jul 08, 2021 | 48.86 | 49.10 | 48.19 | 48.45 | 3,677,311 | -1.32(-2.66%) |
Jul 07, 2021 | 48.98 | 49.80 | 48.92 | 49.77 | 3,343,594 | +0.45(+0.92%) |
Jul 06, 2021 | 49.99 | 50.00 | 49.09 | 49.32 | 4,166,627 | -0.81(-1.63%) |
Jul 02, 2021 | 49.95 | 50.19 | 49.71 | 50.13 | 3,063,357 | +0.14(+0.28%) |