Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.38 | 47.54 | 47.12 | 47.21 | 74,810,968 | +0.37(+0.80%) |
Sep 29, 2021 | 47.15 | 47.28 | 46.82 | 46.84 | 46,036,940 | -0.44(-0.93%) |
Sep 28, 2021 | 47.66 | 47.72 | 47.12 | 47.28 | 47,120,936 | -0.62(-1.29%) |
Sep 27, 2021 | 47.63 | 48.01 | 47.48 | 47.89 | 33,275,250 | +0.31(+0.65%) |
Sep 24, 2021 | 47.65 | 47.74 | 47.53 | 47.59 | 31,740,470 | -0.57(-1.19%) |
Sep 23, 2021 | 48.01 | 48.20 | 47.90 | 48.16 | 29,285,712 | +0.37(+0.78%) |
Sep 22, 2021 | 47.63 | 48.11 | 47.62 | 47.78 | 49,290,268 | +0.59(+1.25%) |
Sep 21, 2021 | 47.19 | 47.32 | 46.99 | 47.19 | 41,989,064 | +0.35(+0.74%) |
Sep 20, 2021 | 46.99 | 47.25 | 46.45 | 46.84 | 56,427,824 | -1.29(-2.69%) |
Sep 17, 2021 | 48.36 | 48.42 | 48.04 | 48.14 | 48,535,004 | -0.21(-0.43%) |
Sep 16, 2021 | 48.19 | 48.38 | 48.03 | 48.34 | 46,656,756 | -0.55(-1.13%) |
Sep 15, 2021 | 48.74 | 48.90 | 48.54 | 48.90 | 41,415,380 | -0.01(-0.02%) |
Sep 14, 2021 | 49.19 | 49.22 | 48.81 | 48.91 | 38,411,012 | -0.41(-0.84%) |
Sep 13, 2021 | 49.25 | 49.45 | 49.07 | 49.32 | 37,689,596 | +0.13(+0.27%) |
Sep 10, 2021 | 49.62 | 49.67 | 49.18 | 49.19 | 43,037,028 | -0.06(-0.11%) |
Sep 09, 2021 | 49.09 | 49.33 | 49.00 | 49.24 | 44,062,408 | -0.09(-0.19%) |
Sep 08, 2021 | 49.77 | 49.78 | 49.23 | 49.34 | 56,983,048 | -0.73(-1.46%) |
Sep 07, 2021 | 49.94 | 50.21 | 49.91 | 50.07 | 35,826,776 | +0.29(+0.58%) |
Sep 03, 2021 | 49.62 | 49.84 | 49.60 | 49.78 | 22,744,192 | +0.26(+0.53%) |
Sep 02, 2021 | 49.68 | 49.78 | 49.44 | 49.52 | 26,666,272 | -0.22(-0.45%) |
Sep 01, 2021 | 49.41 | 49.93 | 49.41 | 49.74 | 38,396,024 | +0.63(+1.28%) |
Aug 31, 2021 | 49.17 | 49.22 | 49.04 | 49.11 | 46,129,000 | +0.67(+1.37%) |
Aug 30, 2021 | 48.41 | 48.51 | 48.19 | 48.45 | 19,762,362 | +0.10(+0.21%) |
Aug 27, 2021 | 48.03 | 48.34 | 47.89 | 48.34 | 35,185,040 | +0.59(+1.24%) |
Aug 26, 2021 | 47.91 | 47.97 | 47.71 | 47.75 | 30,979,580 | -0.46(-0.95%) |
Aug 25, 2021 | 48.10 | 48.26 | 47.98 | 48.21 | 26,969,622 | +0.06(+0.12%) |
Aug 24, 2021 | 47.79 | 48.23 | 47.79 | 48.16 | 54,901,124 | +1.07(+2.27%) |
Aug 23, 2021 | 46.83 | 47.15 | 46.72 | 47.09 | 48,505,220 | +0.70(+1.52%) |
Aug 20, 2021 | 46.04 | 46.47 | 46.02 | 46.39 | 47,681,984 | -0.04(-0.08%) |
Aug 19, 2021 | 46.30 | 46.61 | 46.26 | 46.42 | 67,712,776 | -0.81(-1.71%) |
Aug 18, 2021 | 47.50 | 47.69 | 47.21 | 47.23 | 46,096,792 | +0.08(+0.16%) |
Aug 17, 2021 | 47.16 | 47.44 | 46.96 | 47.15 | 83,730,624 | -0.88(-1.83%) |
Aug 16, 2021 | 48.06 | 48.08 | 47.83 | 48.03 | 49,901,568 | -0.44(-0.91%) |
Aug 13, 2021 | 48.39 | 48.48 | 48.16 | 48.48 | 30,302,672 | -0.12(-0.25%) |
Aug 12, 2021 | 48.62 | 48.63 | 48.40 | 48.60 | 27,477,200 | -0.43(-0.88%) |
Aug 11, 2021 | 49.19 | 49.20 | 48.81 | 49.03 | 23,877,024 | +0.13(+0.27%) |
Aug 10, 2021 | 49.04 | 49.07 | 48.83 | 48.90 | 16,243,967 | +0.07(+0.13%) |
Aug 09, 2021 | 48.89 | 49.01 | 48.78 | 48.83 | 25,677,772 | +0.16(+0.33%) |
Aug 06, 2021 | 48.89 | 48.91 | 48.53 | 48.67 | 38,469,828 | -0.41(-0.84%) |
Aug 05, 2021 | 49.08 | 49.25 | 49.05 | 49.08 | 17,015,228 | -0.08(-0.15%) |
Aug 04, 2021 | 49.27 | 49.47 | 49.05 | 49.16 | 34,774,128 | +0.25(+0.52%) |
Aug 03, 2021 | 48.63 | 48.93 | 48.44 | 48.91 | 32,643,582 | +0.21(+0.42%) |
Aug 02, 2021 | 48.78 | 48.96 | 48.64 | 48.70 | 42,935,988 | +0.35(+0.72%) |
Jul 30, 2021 | 48.21 | 48.59 | 48.19 | 48.35 | 63,812,088 | -0.47(-0.96%) |
Jul 29, 2021 | 48.96 | 48.99 | 48.63 | 48.82 | 46,249,184 | +0.24(+0.50%) |
Jul 28, 2021 | 47.87 | 48.67 | 47.75 | 48.58 | 60,449,176 | +1.28(+2.71%) |
Jul 27, 2021 | 47.24 | 48.19 | 46.70 | 47.29 | 79,651,648 | -0.97(-2.02%) |
Jul 26, 2021 | 48.18 | 48.49 | 48.07 | 48.27 | 46,635,224 | -0.94(-1.90%) |
Jul 23, 2021 | 49.38 | 49.38 | 48.94 | 49.21 | 33,305,928 | -0.74(-1.48%) |
Jul 22, 2021 | 49.99 | 50.01 | 49.73 | 49.95 | 28,984,388 | +0.09(+0.19%) |
Jul 21, 2021 | 49.27 | 49.86 | 49.23 | 49.85 | 25,719,516 | +0.32(+0.64%) |
Jul 20, 2021 | 49.15 | 49.66 | 49.04 | 49.53 | 40,586,260 | +0.16(+0.32%) |
Jul 19, 2021 | 49.43 | 49.47 | 49.11 | 49.38 | 36,125,896 | -0.84(-1.68%) |
Jul 16, 2021 | 50.68 | 50.72 | 50.12 | 50.22 | 24,956,472 | -0.39(-0.78%) |
Jul 15, 2021 | 50.69 | 50.87 | 50.49 | 50.61 | 35,545,944 | +0.12(+0.24%) |
Jul 14, 2021 | 50.72 | 50.78 | 50.39 | 50.49 | 21,103,346 | +0.22(+0.43%) |
Jul 13, 2021 | 50.31 | 50.59 | 50.27 | 50.27 | 30,974,470 | +0.05(+0.09%) |
Jul 12, 2021 | 50.02 | 50.26 | 49.93 | 50.23 | 23,751,434 | +0.05(+0.09%) |
Jul 09, 2021 | 49.88 | 50.20 | 49.75 | 50.18 | 30,798,154 | +0.85(+1.73%) |
Jul 08, 2021 | 49.28 | 49.52 | 49.16 | 49.33 | 48,177,448 | -1.05(-2.08%) |
Jul 07, 2021 | 50.72 | 50.73 | 50.19 | 50.38 | 27,373,910 | -0.06(-0.11%) |
Jul 06, 2021 | 50.72 | 50.80 | 50.25 | 50.43 | 40,686,832 | -0.90(-1.75%) |
Jul 02, 2021 | 51.18 | 51.34 | 51.02 | 51.33 | 25,919,902 | -0.06(-0.11%) |