Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.85 | 52.11 | 51.11 | 51.63 | 16,681,217 | -0.22(-0.42%) |
Sep 29, 2021 | 52.21 | 52.27 | 51.46 | 51.85 | 11,106,135 | +0.08(+0.15%) |
Sep 28, 2021 | 52.67 | 53.10 | 51.62 | 51.77 | 16,759,057 | -0.38(-0.73%) |
Sep 27, 2021 | 51.34 | 52.48 | 51.31 | 52.15 | 14,149,222 | +0.99(+1.93%) |
Sep 24, 2021 | 50.82 | 51.55 | 50.66 | 51.16 | 11,886,494 | +0.30(+0.60%) |
Sep 23, 2021 | 50.06 | 51.01 | 50.00 | 50.86 | 14,332,886 | +1.12(+2.24%) |
Sep 22, 2021 | 49.01 | 50.17 | 49.01 | 49.74 | 14,323,317 | +1.38(+2.86%) |
Sep 21, 2021 | 48.56 | 48.76 | 47.79 | 48.36 | 14,468,082 | +0.00(+0.00%) |
Sep 20, 2021 | 48.44 | 48.53 | 47.38 | 48.36 | 25,045,482 | -1.92(-3.82%) |
Sep 17, 2021 | 50.28 | 50.87 | 49.95 | 50.28 | 46,060,680 | -0.19(-0.37%) |
Sep 16, 2021 | 50.54 | 50.84 | 49.87 | 50.47 | 12,879,009 | -0.29(-0.58%) |
Sep 15, 2021 | 49.75 | 50.87 | 49.51 | 50.76 | 13,941,957 | +1.06(+2.13%) |
Sep 14, 2021 | 50.17 | 50.37 | 49.47 | 49.70 | 12,842,433 | -0.08(-0.16%) |
Sep 13, 2021 | 49.09 | 49.91 | 48.59 | 49.78 | 18,890,228 | +1.30(+2.69%) |
Sep 10, 2021 | 47.69 | 49.39 | 47.69 | 48.48 | 23,259,184 | +1.05(+2.21%) |
Sep 09, 2021 | 47.95 | 47.95 | 46.82 | 47.43 | 14,000,415 | -0.54(-1.12%) |
Sep 08, 2021 | 47.65 | 48.51 | 47.43 | 47.97 | 11,365,063 | +0.24(+0.51%) |
Sep 07, 2021 | 47.50 | 48.22 | 47.43 | 47.72 | 12,569,764 | -0.10(-0.20%) |
Sep 03, 2021 | 47.80 | 47.99 | 47.43 | 47.82 | 10,145,302 | -0.13(-0.27%) |
Sep 02, 2021 | 48.15 | 48.49 | 47.81 | 47.95 | 13,638,710 | -0.16(-0.33%) |
Sep 01, 2021 | 48.10 | 48.63 | 47.69 | 48.11 | 11,205,424 | +0.10(+0.20%) |
Aug 31, 2021 | 48.17 | 48.42 | 47.68 | 48.01 | 14,590,376 | -0.16(-0.33%) |
Aug 30, 2021 | 48.93 | 48.93 | 47.95 | 48.17 | 13,986,692 | -0.62(-1.27%) |
Aug 27, 2021 | 47.75 | 49.05 | 47.67 | 48.78 | 15,184,650 | +1.16(+2.43%) |
Aug 26, 2021 | 48.46 | 48.46 | 47.53 | 47.63 | 16,936,012 | -1.06(-2.17%) |
Aug 25, 2021 | 48.48 | 48.91 | 48.16 | 48.68 | 14,702,337 | +0.13(+0.26%) |
Aug 24, 2021 | 47.51 | 48.85 | 47.24 | 48.56 | 21,836,476 | +1.36(+2.89%) |
Aug 23, 2021 | 47.18 | 47.36 | 46.11 | 47.20 | 30,769,866 | -0.61(-1.27%) |
Aug 20, 2021 | 47.96 | 48.14 | 47.36 | 47.80 | 17,251,130 | -0.27(-0.57%) |
Aug 19, 2021 | 48.98 | 49.19 | 47.68 | 48.08 | 23,925,132 | -1.72(-3.46%) |
Aug 18, 2021 | 49.50 | 50.44 | 49.37 | 49.80 | 15,586,376 | +0.36(+0.73%) |
Aug 17, 2021 | 50.92 | 51.02 | 49.17 | 49.44 | 29,043,560 | -2.43(-4.68%) |
Aug 16, 2021 | 51.93 | 52.17 | 51.42 | 51.87 | 17,377,378 | -0.69(-1.30%) |
Aug 13, 2021 | 53.44 | 53.59 | 52.49 | 52.55 | 12,096,442 | -0.95(-1.78%) |
Aug 12, 2021 | 53.33 | 53.92 | 53.08 | 53.50 | 10,989,590 | +0.34(+0.65%) |
Aug 11, 2021 | 53.31 | 53.39 | 52.36 | 53.16 | 16,139,728 | +0.01(+0.02%) |
Aug 10, 2021 | 52.90 | 53.27 | 52.56 | 53.15 | 14,778,844 | +0.30(+0.57%) |
Aug 09, 2021 | 53.16 | 53.26 | 52.31 | 52.85 | 16,401,002 | -1.08(-2.00%) |
Aug 06, 2021 | 53.69 | 54.21 | 53.15 | 53.92 | 15,282,480 | +0.60(+1.12%) |
Aug 05, 2021 | 52.76 | 53.76 | 52.46 | 53.33 | 29,161,580 | +1.68(+3.26%) |
Aug 04, 2021 | 54.10 | 54.32 | 51.14 | 51.64 | 69,030,992 | -5.05(-8.91%) |
Aug 03, 2021 | 56.30 | 56.78 | 55.45 | 56.70 | 12,508,978 | +0.83(+1.49%) |
Aug 02, 2021 | 56.20 | 57.40 | 55.72 | 55.86 | 12,636,196 | +0.19(+0.33%) |
Jul 30, 2021 | 55.56 | 56.62 | 55.46 | 55.68 | 13,460,580 | -0.43(-0.77%) |
Jul 29, 2021 | 55.84 | 56.56 | 55.66 | 56.11 | 15,756,741 | +1.75(+3.23%) |
Jul 28, 2021 | 54.29 | 54.72 | 53.57 | 54.36 | 10,776,255 | +0.48(+0.89%) |
Jul 27, 2021 | 54.08 | 54.23 | 53.11 | 53.88 | 13,650,361 | -0.75(-1.38%) |
Jul 26, 2021 | 54.11 | 54.77 | 53.97 | 54.63 | 9,787,816 | +0.81(+1.51%) |
Jul 23, 2021 | 54.18 | 54.65 | 53.69 | 53.82 | 14,839,309 | -0.69(-1.26%) |
Jul 22, 2021 | 55.59 | 55.60 | 54.36 | 54.50 | 12,265,478 | -1.38(-2.47%) |
Jul 21, 2021 | 55.64 | 56.30 | 55.40 | 55.88 | 11,261,635 | +0.88(+1.60%) |
Jul 20, 2021 | 53.15 | 55.23 | 53.01 | 55.00 | 13,564,967 | +1.93(+3.64%) |
Jul 19, 2021 | 52.80 | 53.32 | 51.55 | 53.07 | 21,374,700 | -1.25(-2.31%) |
Jul 16, 2021 | 56.31 | 56.31 | 54.24 | 54.33 | 13,895,424 | -1.46(-2.62%) |
Jul 15, 2021 | 55.95 | 56.51 | 55.43 | 55.79 | 12,349,714 | -1.03(-1.81%) |
Jul 14, 2021 | 57.69 | 58.15 | 56.53 | 56.81 | 12,775,169 | -0.72(-1.24%) |
Jul 13, 2021 | 57.83 | 58.05 | 57.06 | 57.53 | 14,903,916 | -0.24(-0.41%) |
Jul 12, 2021 | 57.36 | 57.96 | 56.64 | 57.76 | 14,812,747 | +0.21(+0.36%) |
Jul 09, 2021 | 57.60 | 57.66 | 56.70 | 57.56 | 24,869,702 | +2.64(+4.82%) |
Jul 08, 2021 | 54.17 | 55.43 | 53.74 | 54.91 | 14,358,229 | -0.52(-0.94%) |
Jul 07, 2021 | 56.17 | 56.23 | 54.98 | 55.43 | 13,347,963 | -0.85(-1.51%) |
Jul 06, 2021 | 57.72 | 57.73 | 55.84 | 56.29 | 16,480,621 | -1.47(-2.54%) |
Jul 02, 2021 | 57.90 | 58.11 | 57.32 | 57.76 | 9,901,950 | -0.15(-0.25%) |