Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.76 | 47.78 | 46.43 | 46.48 | 3,471,448 | -1.03(-2.17%) |
Sep 29, 2021 | 47.39 | 47.81 | 47.13 | 47.51 | 2,249,282 | +0.12(+0.25%) |
Sep 28, 2021 | 47.91 | 48.09 | 47.33 | 47.39 | 1,997,366 | -0.26(-0.54%) |
Sep 27, 2021 | 47.21 | 47.98 | 47.21 | 47.65 | 2,139,773 | +0.30(+0.63%) |
Sep 24, 2021 | 47.46 | 47.95 | 47.22 | 47.35 | 2,088,967 | -0.11(-0.23%) |
Sep 23, 2021 | 47.03 | 47.92 | 46.99 | 47.46 | 2,085,716 | +0.81(+1.73%) |
Sep 22, 2021 | 46.33 | 47.05 | 46.26 | 46.65 | 2,609,792 | +0.76(+1.65%) |
Sep 21, 2021 | 46.66 | 46.71 | 45.76 | 45.89 | 2,149,683 | -0.55(-1.18%) |
Sep 20, 2021 | 46.13 | 46.50 | 45.54 | 46.44 | 3,208,075 | -0.60(-1.27%) |
Sep 17, 2021 | 47.94 | 48.10 | 46.81 | 47.04 | 5,501,388 | -1.05(-2.18%) |
Sep 16, 2021 | 48.35 | 48.49 | 48.07 | 48.09 | 2,477,796 | -0.07(-0.14%) |
Sep 15, 2021 | 47.92 | 48.32 | 47.80 | 48.15 | 2,756,345 | +0.16(+0.33%) |
Sep 14, 2021 | 48.76 | 48.76 | 47.91 | 48.00 | 2,434,259 | -0.71(-1.45%) |
Sep 13, 2021 | 48.84 | 49.14 | 48.49 | 48.70 | 2,465,549 | +0.21(+0.43%) |
Sep 10, 2021 | 48.95 | 49.35 | 48.48 | 48.50 | 1,978,628 | -0.19(-0.39%) |
Sep 09, 2021 | 48.50 | 49.11 | 48.42 | 48.69 | 1,813,491 | +0.09(+0.19%) |
Sep 08, 2021 | 48.52 | 48.89 | 48.38 | 48.59 | 2,499,814 | -0.19(-0.39%) |
Sep 07, 2021 | 49.43 | 49.56 | 48.62 | 48.79 | 3,782,663 | -1.01(-2.04%) |
Sep 03, 2021 | 50.11 | 50.19 | 49.60 | 49.80 | 1,993,951 | -0.32(-0.63%) |
Sep 02, 2021 | 49.92 | 50.14 | 49.76 | 50.12 | 1,635,627 | +0.38(+0.77%) |
Sep 01, 2021 | 50.02 | 50.05 | 49.31 | 49.73 | 1,658,704 | -0.21(-0.42%) |
Aug 31, 2021 | 49.30 | 50.09 | 49.28 | 49.94 | 3,223,211 | +0.60(+1.21%) |
Aug 30, 2021 | 50.12 | 50.14 | 49.27 | 49.34 | 2,277,422 | -0.63(-1.26%) |
Aug 27, 2021 | 49.29 | 50.14 | 49.29 | 49.97 | 1,962,947 | +0.88(+1.79%) |
Aug 26, 2021 | 49.44 | 49.44 | 48.97 | 49.09 | 1,532,553 | -0.33(-0.67%) |
Aug 25, 2021 | 48.82 | 49.72 | 48.67 | 49.43 | 1,668,912 | +0.47(+0.95%) |
Aug 24, 2021 | 48.74 | 49.16 | 48.63 | 48.96 | 1,316,036 | +0.37(+0.77%) |
Aug 23, 2021 | 49.09 | 49.09 | 48.34 | 48.59 | 2,418,484 | -0.25(-0.51%) |
Aug 20, 2021 | 48.24 | 49.13 | 48.09 | 48.84 | 1,741,616 | +0.50(+1.03%) |
Aug 19, 2021 | 48.23 | 48.74 | 47.91 | 48.34 | 1,854,203 | -0.32(-0.67%) |
Aug 18, 2021 | 48.70 | 49.61 | 48.57 | 48.66 | 2,022,400 | -0.32(-0.66%) |
Aug 17, 2021 | 49.30 | 49.31 | 48.45 | 48.99 | 2,361,849 | -0.45(-0.91%) |
Aug 16, 2021 | 48.99 | 49.55 | 48.34 | 49.43 | 2,720,013 | +0.22(+0.44%) |
Aug 13, 2021 | 49.51 | 49.61 | 49.03 | 49.22 | 2,024,467 | -0.16(-0.32%) |
Aug 12, 2021 | 49.47 | 49.60 | 48.81 | 49.37 | 2,497,909 | -0.12(-0.23%) |
Aug 11, 2021 | 49.38 | 49.71 | 49.13 | 49.49 | 2,843,461 | +0.36(+0.74%) |
Aug 10, 2021 | 48.35 | 49.62 | 48.32 | 49.13 | 3,426,841 | +0.82(+1.69%) |
Aug 09, 2021 | 47.70 | 48.67 | 47.54 | 48.31 | 5,404,152 | +0.61(+1.28%) |
Aug 06, 2021 | 47.55 | 48.00 | 47.43 | 47.70 | 2,099,505 | +0.39(+0.82%) |
Aug 05, 2021 | 47.85 | 48.15 | 47.18 | 47.31 | 2,421,590 | -0.25(-0.52%) |
Aug 04, 2021 | 48.14 | 48.21 | 47.50 | 47.56 | 1,906,179 | -0.82(-1.69%) |
Aug 03, 2021 | 47.58 | 48.57 | 47.13 | 48.38 | 2,528,691 | +0.99(+2.09%) |
Aug 02, 2021 | 47.76 | 48.71 | 47.29 | 47.39 | 2,623,199 | -0.21(-0.43%) |
Jul 30, 2021 | 47.66 | 48.15 | 47.10 | 47.59 | 4,204,198 | -0.23(-0.48%) |
Jul 29, 2021 | 47.99 | 47.99 | 46.76 | 47.83 | 4,075,520 | -0.38(-0.79%) |
Jul 28, 2021 | 48.30 | 48.69 | 47.89 | 48.20 | 2,942,494 | -0.20(-0.41%) |
Jul 27, 2021 | 48.16 | 48.79 | 47.40 | 48.40 | 2,273,718 | +0.25(+0.51%) |
Jul 26, 2021 | 47.87 | 48.35 | 47.74 | 48.15 | 3,036,685 | +0.30(+0.62%) |
Jul 23, 2021 | 47.83 | 47.98 | 47.41 | 47.86 | 1,870,519 | +0.18(+0.38%) |
Jul 22, 2021 | 48.25 | 48.35 | 47.51 | 47.68 | 1,722,119 | -0.50(-1.04%) |
Jul 21, 2021 | 48.46 | 48.62 | 48.14 | 48.18 | 2,810,222 | +0.18(+0.38%) |
Jul 20, 2021 | 47.71 | 48.74 | 47.60 | 48.00 | 3,198,178 | +0.40(+0.83%) |
Jul 19, 2021 | 47.96 | 48.19 | 47.07 | 47.60 | 3,476,090 | -1.12(-2.30%) |
Jul 16, 2021 | 49.56 | 49.74 | 48.65 | 48.72 | 3,225,830 | -0.63(-1.27%) |
Jul 15, 2021 | 50.17 | 50.49 | 49.14 | 49.35 | 4,698,189 | -1.29(-2.54%) |
Jul 14, 2021 | 50.62 | 51.11 | 50.53 | 50.63 | 2,204,900 | +0.01(+0.02%) |
Jul 13, 2021 | 51.25 | 51.38 | 50.42 | 50.63 | 1,677,762 | -0.65(-1.27%) |
Jul 12, 2021 | 50.89 | 51.48 | 50.38 | 51.28 | 2,671,954 | -0.01(-0.02%) |
Jul 09, 2021 | 51.23 | 51.66 | 51.10 | 51.29 | 2,131,977 | +0.75(+1.48%) |
Jul 08, 2021 | 50.10 | 51.04 | 49.74 | 50.54 | 2,741,644 | -0.07(-0.15%) |
Jul 07, 2021 | 49.44 | 50.82 | 49.40 | 50.61 | 3,200,539 | +0.86(+1.72%) |
Jul 06, 2021 | 50.45 | 50.63 | 49.26 | 49.75 | 2,770,960 | -0.77(-1.53%) |
Jul 02, 2021 | 50.68 | 50.68 | 50.03 | 50.53 | 2,130,741 | -0.13(-0.26%) |