Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.38 | 51.45 | 50.19 | 50.22 | 2,903,382 | -1.00(-1.95%) |
Sep 29, 2021 | 51.56 | 51.81 | 51.05 | 51.22 | 1,979,710 | -0.15(-0.29%) |
Sep 28, 2021 | 52.65 | 52.97 | 51.13 | 51.37 | 2,345,553 | -1.81(-3.41%) |
Sep 27, 2021 | 53.43 | 54.54 | 53.13 | 53.18 | 2,829,396 | -0.13(-0.24%) |
Sep 24, 2021 | 53.40 | 53.77 | 53.01 | 53.31 | 1,521,649 | -0.13(-0.24%) |
Sep 23, 2021 | 52.96 | 53.58 | 52.83 | 53.44 | 2,470,153 | +0.74(+1.40%) |
Sep 22, 2021 | 53.25 | 53.53 | 52.65 | 52.70 | 2,323,172 | -0.02(-0.04%) |
Sep 21, 2021 | 53.13 | 53.22 | 51.97 | 52.72 | 2,097,461 | -0.07(-0.13%) |
Sep 20, 2021 | 52.93 | 53.33 | 52.16 | 52.79 | 2,805,422 | -1.31(-2.41%) |
Sep 17, 2021 | 53.76 | 54.51 | 53.61 | 54.10 | 8,839,847 | -0.27(-0.49%) |
Sep 16, 2021 | 54.55 | 54.98 | 54.00 | 54.37 | 2,972,239 | -0.41(-0.75%) |
Sep 15, 2021 | 53.24 | 54.82 | 53.03 | 54.78 | 3,070,223 | +1.42(+2.67%) |
Sep 14, 2021 | 54.11 | 54.12 | 52.68 | 53.35 | 2,807,957 | -0.45(-0.83%) |
Sep 13, 2021 | 55.11 | 55.41 | 53.21 | 53.80 | 3,983,761 | -0.73(-1.33%) |
Sep 10, 2021 | 54.25 | 55.04 | 53.92 | 54.53 | 3,712,217 | +0.84(+1.56%) |
Sep 09, 2021 | 52.53 | 53.95 | 52.53 | 53.69 | 3,878,454 | +1.17(+2.22%) |
Sep 08, 2021 | 51.37 | 52.67 | 51.22 | 52.53 | 2,788,205 | +0.96(+1.85%) |
Sep 07, 2021 | 52.55 | 52.88 | 51.29 | 51.57 | 2,511,556 | -1.18(-2.23%) |
Sep 03, 2021 | 53.68 | 54.01 | 52.44 | 52.74 | 3,774,243 | -0.85(-1.58%) |
Sep 02, 2021 | 53.23 | 54.25 | 53.23 | 53.59 | 3,871,362 | +1.05(+1.99%) |
Sep 01, 2021 | 53.11 | 53.11 | 52.19 | 52.55 | 1,997,421 | -0.28(-0.53%) |
Aug 31, 2021 | 53.02 | 53.22 | 52.46 | 52.82 | 2,167,058 | -0.23(-0.43%) |
Aug 30, 2021 | 52.70 | 53.34 | 52.26 | 53.05 | 2,050,898 | +0.40(+0.76%) |
Aug 27, 2021 | 51.89 | 53.19 | 51.57 | 52.66 | 3,413,349 | +1.03(+1.99%) |
Aug 26, 2021 | 51.80 | 52.01 | 51.14 | 51.63 | 2,162,763 | -0.27(-0.52%) |
Aug 25, 2021 | 51.80 | 52.21 | 51.47 | 51.90 | 2,120,738 | +0.29(+0.56%) |
Aug 24, 2021 | 50.90 | 51.81 | 50.90 | 51.61 | 1,546,223 | +0.85(+1.67%) |
Aug 23, 2021 | 50.39 | 51.08 | 50.30 | 50.76 | 1,643,661 | +0.87(+1.74%) |
Aug 20, 2021 | 49.57 | 49.96 | 49.27 | 49.90 | 1,494,791 | +0.34(+0.68%) |
Aug 19, 2021 | 49.82 | 50.02 | 49.13 | 49.56 | 2,239,818 | -0.74(-1.47%) |
Aug 18, 2021 | 50.53 | 50.90 | 50.22 | 50.29 | 1,550,260 | -0.37(-0.73%) |
Aug 17, 2021 | 51.78 | 51.90 | 50.48 | 50.66 | 2,788,417 | -1.44(-2.77%) |
Aug 16, 2021 | 52.05 | 52.28 | 51.48 | 52.11 | 1,683,547 | -0.13(-0.25%) |
Aug 13, 2021 | 51.81 | 52.46 | 51.66 | 52.24 | 2,809,480 | +0.42(+0.81%) |
Aug 12, 2021 | 51.41 | 51.88 | 51.26 | 51.82 | 2,294,453 | +0.48(+0.93%) |
Aug 11, 2021 | 51.01 | 51.34 | 50.48 | 51.34 | 2,304,354 | +0.47(+0.92%) |
Aug 10, 2021 | 49.38 | 50.92 | 49.29 | 50.87 | 2,686,013 | +1.53(+3.11%) |
Aug 09, 2021 | 49.42 | 49.61 | 48.86 | 49.34 | 2,144,460 | -0.30(-0.60%) |
Aug 06, 2021 | 50.22 | 50.70 | 49.60 | 49.64 | 4,615,810 | -0.28(-0.56%) |
Aug 05, 2021 | 50.53 | 51.20 | 49.71 | 49.92 | 6,848,824 | -0.22(-0.44%) |
Aug 04, 2021 | 49.54 | 50.83 | 49.19 | 50.13 | 10,448,931 | +0.65(+1.31%) |
Aug 03, 2021 | 48.52 | 49.62 | 47.74 | 49.49 | 2,557,285 | +1.30(+2.69%) |
Aug 02, 2021 | 48.78 | 49.68 | 48.13 | 48.19 | 1,883,864 | -0.50(-1.02%) |
Jul 30, 2021 | 48.06 | 48.74 | 47.82 | 48.69 | 2,354,591 | +0.69(+1.43%) |
Jul 29, 2021 | 47.08 | 48.44 | 47.08 | 48.00 | 2,545,092 | +0.71(+1.50%) |
Jul 28, 2021 | 47.94 | 48.15 | 47.18 | 47.30 | 2,350,506 | -0.74(-1.54%) |
Jul 27, 2021 | 48.11 | 48.76 | 47.90 | 48.03 | 1,470,267 | -0.64(-1.31%) |
Jul 26, 2021 | 48.57 | 48.88 | 48.38 | 48.67 | 965,003 | +0.24(+0.49%) |
Jul 23, 2021 | 48.68 | 48.88 | 47.94 | 48.43 | 1,909,470 | +0.11(+0.23%) |
Jul 22, 2021 | 48.61 | 48.79 | 48.16 | 48.32 | 1,934,344 | -0.13(-0.27%) |
Jul 21, 2021 | 48.27 | 48.79 | 48.16 | 48.45 | 1,476,264 | +0.48(+1.00%) |
Jul 20, 2021 | 46.33 | 48.06 | 46.17 | 47.97 | 2,051,942 | +1.89(+4.11%) |
Jul 19, 2021 | 46.44 | 46.88 | 45.68 | 46.08 | 2,880,016 | -1.90(-3.97%) |
Jul 16, 2021 | 48.14 | 48.72 | 47.92 | 47.98 | 1,994,862 | +0.03(+0.06%) |
Jul 15, 2021 | 47.67 | 48.49 | 47.47 | 47.95 | 2,141,142 | +0.06(+0.12%) |
Jul 14, 2021 | 48.44 | 48.83 | 47.73 | 47.89 | 1,622,428 | -0.51(-1.05%) |
Jul 13, 2021 | 49.04 | 49.12 | 48.27 | 48.40 | 1,363,289 | -0.80(-1.62%) |
Jul 12, 2021 | 49.32 | 49.52 | 48.97 | 49.20 | 1,388,028 | +0.00(+0.00%) |
Jul 09, 2021 | 48.82 | 49.39 | 48.67 | 49.20 | 2,396,670 | +1.12(+2.32%) |
Jul 08, 2021 | 48.43 | 48.67 | 47.90 | 48.08 | 3,444,661 | -1.09(-2.21%) |
Jul 07, 2021 | 47.90 | 49.24 | 47.84 | 49.17 | 5,232,109 | +1.09(+2.26%) |
Jul 06, 2021 | 49.00 | 49.04 | 47.65 | 48.08 | 1,680,993 | -0.33(-0.68%) |
Jul 02, 2021 | 48.50 | 48.65 | 48.22 | 48.41 | 1,456,700 | -0.02(-0.04%) |