Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.90 | 49.90 | 48.97 | 49.06 | 3,524,573 | -0.57(-1.16%) |
Sep 29, 2021 | 49.75 | 50.10 | 49.59 | 49.63 | 2,348,731 | -0.08(-0.17%) |
Sep 28, 2021 | 50.24 | 50.55 | 49.64 | 49.72 | 3,220,702 | -0.54(-1.07%) |
Sep 27, 2021 | 50.01 | 50.73 | 49.61 | 50.25 | 2,677,688 | +0.72(+1.46%) |
Sep 24, 2021 | 49.32 | 49.90 | 49.22 | 49.53 | 2,302,984 | +0.23(+0.46%) |
Sep 23, 2021 | 49.09 | 49.92 | 49.09 | 49.30 | 3,250,622 | +0.48(+0.98%) |
Sep 22, 2021 | 48.95 | 49.21 | 48.65 | 48.82 | 4,390,330 | +0.50(+1.03%) |
Sep 21, 2021 | 49.33 | 49.41 | 48.26 | 48.32 | 3,771,064 | -0.68(-1.38%) |
Sep 20, 2021 | 49.78 | 49.88 | 48.26 | 49.00 | 4,690,379 | -1.81(-3.56%) |
Sep 17, 2021 | 51.19 | 51.67 | 50.77 | 50.81 | 8,484,812 | -0.54(-1.04%) |
Sep 16, 2021 | 51.45 | 51.71 | 51.09 | 51.34 | 2,354,849 | -0.09(-0.18%) |
Sep 15, 2021 | 51.18 | 51.86 | 51.06 | 51.44 | 2,590,194 | +0.35(+0.68%) |
Sep 14, 2021 | 52.25 | 52.25 | 50.98 | 51.09 | 2,713,647 | -0.88(-1.70%) |
Sep 13, 2021 | 51.96 | 52.17 | 51.96 | 51.98 | 2,307,586 | +0.54(+1.04%) |
Sep 10, 2021 | 52.23 | 52.27 | 51.43 | 51.44 | 2,264,715 | -0.45(-0.87%) |
Sep 09, 2021 | 51.89 | 52.63 | 51.78 | 51.89 | 2,676,033 | -0.03(-0.05%) |
Sep 08, 2021 | 51.86 | 52.07 | 51.57 | 51.92 | 2,646,694 | -0.08(-0.14%) |
Sep 07, 2021 | 52.42 | 52.61 | 51.97 | 51.99 | 2,597,771 | -0.43(-0.83%) |
Sep 03, 2021 | 52.62 | 52.78 | 52.26 | 52.43 | 1,947,307 | -0.26(-0.50%) |
Sep 02, 2021 | 53.26 | 53.26 | 52.54 | 52.69 | 2,658,623 | -0.33(-0.62%) |
Sep 01, 2021 | 53.51 | 53.51 | 52.85 | 53.02 | 2,507,683 | -0.32(-0.60%) |
Aug 31, 2021 | 53.02 | 53.68 | 52.83 | 53.34 | 3,590,213 | +0.24(+0.44%) |
Aug 30, 2021 | 53.71 | 53.73 | 53.03 | 53.10 | 2,027,914 | -0.62(-1.16%) |
Aug 27, 2021 | 53.26 | 53.94 | 53.07 | 53.73 | 1,772,075 | +0.65(+1.22%) |
Aug 26, 2021 | 53.84 | 53.86 | 53.03 | 53.08 | 2,046,238 | -0.67(-1.24%) |
Aug 25, 2021 | 53.49 | 54.16 | 53.18 | 53.74 | 2,773,284 | +0.38(+0.71%) |
Aug 24, 2021 | 53.50 | 53.66 | 53.18 | 53.37 | 2,020,115 | +0.00(+0.00%) |
Aug 23, 2021 | 53.36 | 53.86 | 52.79 | 53.37 | 2,480,881 | +0.33(+0.62%) |
Aug 20, 2021 | 52.56 | 53.17 | 52.23 | 53.04 | 1,909,262 | +0.41(+0.79%) |
Aug 19, 2021 | 52.39 | 53.01 | 52.24 | 52.62 | 2,565,705 | -0.42(-0.80%) |
Aug 18, 2021 | 53.40 | 53.84 | 53.02 | 53.05 | 2,710,179 | -0.70(-1.30%) |
Aug 17, 2021 | 53.49 | 54.02 | 53.28 | 53.74 | 2,559,790 | -0.08(-0.14%) |
Aug 16, 2021 | 53.33 | 53.93 | 53.03 | 53.82 | 2,653,522 | +0.24(+0.45%) |
Aug 13, 2021 | 53.81 | 53.92 | 53.46 | 53.58 | 1,797,182 | -0.09(-0.17%) |
Aug 12, 2021 | 53.46 | 53.74 | 53.19 | 53.67 | 2,043,057 | +0.38(+0.72%) |
Aug 11, 2021 | 53.17 | 53.51 | 52.82 | 53.29 | 3,358,743 | +0.23(+0.44%) |
Aug 10, 2021 | 52.43 | 53.30 | 52.12 | 53.05 | 3,337,845 | +0.55(+1.05%) |
Aug 09, 2021 | 52.53 | 52.76 | 52.02 | 52.50 | 2,341,666 | -0.12(-0.23%) |
Aug 06, 2021 | 52.41 | 52.78 | 52.30 | 52.62 | 3,380,398 | +0.63(+1.21%) |
Aug 05, 2021 | 51.93 | 52.38 | 51.62 | 52.00 | 2,250,852 | +0.59(+1.15%) |
Aug 04, 2021 | 51.44 | 51.99 | 51.24 | 51.41 | 3,714,273 | -0.62(-1.19%) |
Aug 03, 2021 | 51.62 | 52.06 | 50.79 | 52.02 | 2,913,916 | +0.83(+1.63%) |
Aug 02, 2021 | 51.75 | 52.50 | 51.12 | 51.19 | 3,418,978 | -0.27(-0.53%) |
Jul 30, 2021 | 51.96 | 52.30 | 51.41 | 51.46 | 3,671,184 | -0.57(-1.10%) |
Jul 29, 2021 | 52.07 | 52.59 | 51.34 | 52.03 | 4,754,871 | +1.70(+3.38%) |
Jul 28, 2021 | 50.53 | 50.77 | 49.85 | 50.33 | 2,976,382 | -0.01(-0.02%) |
Jul 27, 2021 | 49.86 | 50.49 | 49.52 | 50.34 | 2,749,945 | +0.09(+0.19%) |
Jul 26, 2021 | 49.89 | 50.42 | 49.89 | 50.25 | 1,954,703 | +0.31(+0.62%) |
Jul 23, 2021 | 49.93 | 50.30 | 49.74 | 49.94 | 2,321,090 | +0.25(+0.51%) |
Jul 22, 2021 | 50.44 | 50.60 | 49.55 | 49.68 | 2,904,734 | -0.73(-1.45%) |
Jul 21, 2021 | 50.14 | 50.93 | 49.87 | 50.41 | 3,086,535 | +0.84(+1.70%) |
Jul 20, 2021 | 48.28 | 49.99 | 48.17 | 49.57 | 3,749,017 | +1.19(+2.46%) |
Jul 19, 2021 | 48.79 | 49.10 | 48.06 | 48.38 | 4,986,094 | -1.32(-2.65%) |
Jul 16, 2021 | 50.25 | 50.32 | 49.55 | 49.70 | 7,992,086 | -0.44(-0.88%) |
Jul 15, 2021 | 49.50 | 50.29 | 49.38 | 50.14 | 3,202,206 | +0.29(+0.58%) |
Jul 14, 2021 | 49.64 | 50.22 | 49.35 | 49.85 | 2,846,221 | +0.18(+0.36%) |
Jul 13, 2021 | 50.17 | 50.48 | 49.42 | 49.67 | 3,802,332 | -0.54(-1.08%) |
Jul 12, 2021 | 49.87 | 50.47 | 49.36 | 50.22 | 5,363,759 | +0.30(+0.60%) |
Jul 09, 2021 | 49.74 | 50.12 | 49.52 | 49.92 | 5,172,831 | +0.95(+1.95%) |
Jul 08, 2021 | 49.38 | 49.63 | 48.70 | 48.96 | 3,638,366 | -1.34(-2.66%) |
Jul 07, 2021 | 49.51 | 50.33 | 49.44 | 50.30 | 3,308,183 | +0.46(+0.92%) |
Jul 06, 2021 | 50.53 | 50.54 | 49.62 | 49.84 | 4,122,500 | -0.82(-1.63%) |
Jul 02, 2021 | 50.49 | 50.72 | 50.25 | 50.67 | 3,030,914 | +0.14(+0.28%) |