Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.02 | 49.14 | 48.30 | 48.27 | 477,241 | -0.55(-1.13%) |
Sep 29, 2021 | 49.16 | 49.17 | 48.76 | 48.82 | 786,903 | -0.12(-0.25%) |
Sep 28, 2021 | 49.70 | 49.79 | 48.86 | 48.94 | 853,044 | -1.06(-2.12%) |
Sep 27, 2021 | 49.50 | 50.24 | 49.47 | 50.00 | 1,031,841 | +0.62(+1.26%) |
Sep 24, 2021 | 49.26 | 49.58 | 49.07 | 49.38 | 1,670,231 | -0.20(-0.40%) |
Sep 23, 2021 | 48.99 | 49.72 | 48.99 | 49.58 | 566,430 | +0.82(+1.68%) |
Sep 22, 2021 | 48.34 | 49.07 | 48.34 | 48.76 | 600,427 | +0.71(+1.49%) |
Sep 21, 2021 | 48.33 | 48.44 | 47.66 | 48.04 | 767,782 | +0.08(+0.17%) |
Sep 20, 2021 | 47.92 | 48.23 | 47.33 | 47.96 | 1,259,240 | -1.01(-2.07%) |
Sep 17, 2021 | 49.06 | 49.24 | 48.68 | 48.97 | 600,877 | -0.09(-0.19%) |
Sep 16, 2021 | 49.09 | 49.30 | 48.71 | 49.06 | 643,421 | -0.01(-0.02%) |
Sep 15, 2021 | 48.57 | 49.12 | 48.43 | 49.07 | 522,363 | +0.52(+1.08%) |
Sep 14, 2021 | 49.31 | 49.31 | 48.36 | 48.55 | 837,895 | -0.60(-1.22%) |
Sep 13, 2021 | 49.24 | 49.24 | 48.60 | 49.15 | 986,847 | +0.25(+0.52%) |
Sep 10, 2021 | 49.72 | 49.78 | 48.87 | 48.90 | 492,262 | -0.56(-1.13%) |
Sep 09, 2021 | 49.33 | 49.86 | 49.13 | 49.45 | 485,172 | +0.08(+0.16%) |
Sep 08, 2021 | 49.79 | 49.88 | 49.14 | 49.38 | 536,254 | -0.54(-1.08%) |
Sep 07, 2021 | 50.23 | 50.40 | 49.88 | 49.92 | 875,011 | -0.29(-0.58%) |
Sep 03, 2021 | 50.37 | 50.44 | 50.08 | 50.21 | 505,543 | -0.26(-0.52%) |
Sep 02, 2021 | 50.35 | 50.65 | 50.21 | 50.47 | 795,873 | +0.34(+0.68%) |
Sep 01, 2021 | 50.02 | 50.32 | 49.64 | 50.13 | 4,369,898 | +0.29(+0.59%) |
Aug 31, 2021 | 49.80 | 49.98 | 49.62 | 49.84 | 1,031,065 | +0.01(+0.03%) |
Aug 30, 2021 | 50.19 | 50.19 | 49.73 | 49.82 | 1,202,166 | -0.23(-0.45%) |
Aug 27, 2021 | 48.96 | 50.14 | 48.95 | 50.05 | 763,204 | +1.23(+2.51%) |
Aug 26, 2021 | 49.22 | 49.40 | 48.71 | 48.82 | 866,993 | -0.48(-0.98%) |
Aug 25, 2021 | 49.06 | 49.57 | 48.92 | 49.31 | 530,023 | +0.24(+0.49%) |
Aug 24, 2021 | 48.61 | 49.09 | 48.59 | 49.06 | 621,470 | +0.63(+1.31%) |
Aug 23, 2021 | 48.04 | 48.51 | 47.97 | 48.43 | 603,759 | +0.76(+1.59%) |
Aug 20, 2021 | 46.92 | 47.70 | 46.92 | 47.67 | 978,438 | +0.76(+1.63%) |
Aug 19, 2021 | 47.08 | 47.40 | 46.65 | 46.91 | 788,000 | -0.59(-1.25%) |
Aug 18, 2021 | 47.87 | 48.19 | 47.49 | 47.50 | 782,905 | -0.43(-0.90%) |
Aug 17, 2021 | 48.08 | 48.13 | 47.37 | 47.93 | 809,064 | -0.61(-1.25%) |
Aug 16, 2021 | 48.66 | 48.69 | 48.18 | 48.54 | 636,385 | -0.37(-0.75%) |
Aug 13, 2021 | 49.30 | 49.36 | 48.83 | 48.90 | 495,515 | -0.38(-0.78%) |
Aug 12, 2021 | 49.36 | 49.37 | 48.93 | 49.29 | 458,485 | -0.07(-0.15%) |
Aug 11, 2021 | 49.13 | 49.36 | 48.67 | 49.36 | 527,802 | +0.31(+0.63%) |
Aug 10, 2021 | 49.02 | 49.17 | 48.76 | 49.05 | 567,609 | +0.12(+0.24%) |
Aug 09, 2021 | 49.02 | 49.13 | 48.69 | 48.94 | 656,948 | -0.21(-0.42%) |
Aug 06, 2021 | 49.23 | 49.43 | 48.92 | 49.14 | 783,275 | +0.20(+0.40%) |
Aug 05, 2021 | 48.29 | 48.94 | 48.24 | 48.94 | 543,145 | +0.83(+1.72%) |
Aug 04, 2021 | 48.30 | 48.73 | 48.11 | 48.12 | 511,173 | -0.54(-1.11%) |
Aug 03, 2021 | 48.66 | 48.67 | 47.89 | 48.66 | 558,794 | +0.18(+0.37%) |
Aug 02, 2021 | 49.00 | 49.46 | 48.39 | 48.48 | 838,282 | -0.27(-0.55%) |
Jul 30, 2021 | 48.79 | 49.31 | 48.57 | 48.75 | 653,928 | -0.26(-0.53%) |
Jul 29, 2021 | 48.87 | 49.34 | 48.76 | 49.01 | 672,121 | +0.42(+0.86%) |
Jul 28, 2021 | 48.24 | 48.90 | 47.84 | 48.59 | 630,625 | +0.60(+1.25%) |
Jul 27, 2021 | 48.24 | 48.24 | 47.51 | 47.99 | 969,567 | -0.47(-0.96%) |
Jul 26, 2021 | 48.34 | 48.74 | 48.21 | 48.45 | 524,337 | +0.15(+0.31%) |
Jul 23, 2021 | 48.33 | 48.33 | 47.76 | 48.31 | 630,207 | +0.27(+0.56%) |
Jul 22, 2021 | 48.59 | 48.59 | 47.80 | 48.04 | 514,126 | -0.62(-1.27%) |
Jul 21, 2021 | 48.18 | 48.73 | 47.97 | 48.66 | 818,111 | +0.75(+1.57%) |
Jul 20, 2021 | 46.60 | 48.09 | 46.44 | 47.91 | 1,142,423 | +1.47(+3.16%) |
Jul 19, 2021 | 46.32 | 46.92 | 45.88 | 46.44 | 2,205,793 | -0.73(-1.55%) |
Jul 16, 2021 | 48.19 | 48.28 | 47.08 | 47.17 | 824,748 | -0.57(-1.20%) |
Jul 15, 2021 | 47.80 | 48.08 | 47.25 | 47.74 | 711,633 | -0.27(-0.57%) |
Jul 14, 2021 | 49.05 | 49.17 | 47.99 | 48.02 | 651,742 | -0.74(-1.52%) |
Jul 13, 2021 | 49.40 | 49.43 | 48.71 | 48.76 | 692,496 | -0.93(-1.87%) |
Jul 12, 2021 | 49.47 | 49.70 | 49.19 | 49.69 | 945,779 | +0.07(+0.15%) |
Jul 09, 2021 | 49.12 | 49.62 | 48.88 | 49.61 | 677,304 | +1.02(+2.10%) |
Jul 08, 2021 | 48.12 | 49.02 | 47.72 | 48.59 | 881,001 | -0.42(-0.86%) |
Jul 07, 2021 | 49.39 | 49.61 | 48.59 | 49.02 | 764,136 | -0.39(-0.79%) |
Jul 06, 2021 | 50.11 | 50.11 | 48.99 | 49.41 | 967,809 | -0.60(-1.20%) |
Jul 02, 2021 | 50.46 | 50.57 | 49.93 | 50.01 | 3,518,620 | -0.40(-0.80%) |