Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.33 | 50.43 | 48.93 | 49.57 | 5,169,950 | -0.64(-1.27%) |
Sep 29, 2021 | 50.31 | 50.62 | 49.53 | 50.20 | 5,083,334 | +0.04(+0.09%) |
Sep 28, 2021 | 49.64 | 50.35 | 49.56 | 50.16 | 4,365,032 | +0.20(+0.40%) |
Sep 27, 2021 | 49.28 | 50.07 | 49.25 | 49.96 | 4,566,200 | +0.47(+0.95%) |
Sep 24, 2021 | 48.89 | 49.59 | 48.88 | 49.49 | 6,719,620 | +0.57(+1.16%) |
Sep 23, 2021 | 48.01 | 50.13 | 47.16 | 48.92 | 12,392,965 | +1.63(+3.45%) |
Sep 22, 2021 | 47.51 | 47.59 | 46.66 | 47.29 | 6,124,067 | -0.03(-0.07%) |
Sep 21, 2021 | 48.59 | 48.69 | 47.09 | 47.33 | 5,825,420 | -0.73(-1.52%) |
Sep 20, 2021 | 47.09 | 48.64 | 47.09 | 48.06 | 8,741,996 | +0.16(+0.34%) |
Sep 17, 2021 | 48.31 | 48.66 | 46.96 | 47.89 | 9,644,569 | -0.41(-0.86%) |
Sep 16, 2021 | 47.74 | 48.40 | 47.58 | 48.31 | 5,827,253 | +0.46(+0.96%) |
Sep 15, 2021 | 46.50 | 47.99 | 46.34 | 47.85 | 6,177,407 | +1.43(+3.08%) |
Sep 14, 2021 | 47.08 | 47.12 | 46.29 | 46.42 | 5,909,089 | -0.69(-1.47%) |
Sep 13, 2021 | 46.87 | 47.36 | 46.48 | 47.11 | 12,478,878 | +1.74(+3.83%) |
Sep 10, 2021 | 46.18 | 46.30 | 45.27 | 45.37 | 4,326,179 | -0.54(-1.18%) |
Sep 09, 2021 | 45.04 | 46.12 | 45.04 | 45.92 | 3,887,893 | +0.71(+1.57%) |
Sep 08, 2021 | 45.66 | 45.85 | 44.86 | 45.21 | 4,128,777 | -0.53(-1.17%) |
Sep 07, 2021 | 46.12 | 46.31 | 45.66 | 45.74 | 5,438,262 | -0.54(-1.16%) |
Sep 03, 2021 | 46.25 | 46.68 | 46.16 | 46.28 | 5,351,243 | +0.03(+0.07%) |
Sep 02, 2021 | 46.23 | 46.61 | 45.97 | 46.25 | 4,569,945 | +0.15(+0.33%) |
Sep 01, 2021 | 46.46 | 46.67 | 46.08 | 46.09 | 3,796,107 | -0.34(-0.73%) |
Aug 31, 2021 | 46.75 | 46.90 | 46.31 | 46.43 | 5,157,621 | -0.33(-0.70%) |
Aug 30, 2021 | 46.48 | 47.19 | 45.93 | 46.76 | 6,088,075 | +0.57(+1.24%) |
Aug 27, 2021 | 47.00 | 48.34 | 45.26 | 46.19 | 11,313,226 | -2.19(-4.53%) |
Aug 26, 2021 | 48.83 | 48.92 | 48.17 | 48.38 | 4,418,115 | -0.24(-0.50%) |
Aug 25, 2021 | 47.85 | 48.80 | 47.71 | 48.62 | 3,696,507 | +0.63(+1.31%) |
Aug 24, 2021 | 48.12 | 48.26 | 47.59 | 47.99 | 5,153,400 | +0.30(+0.62%) |
Aug 23, 2021 | 47.15 | 47.86 | 46.89 | 47.70 | 3,460,293 | +0.77(+1.64%) |
Aug 20, 2021 | 46.39 | 47.14 | 46.22 | 46.93 | 3,231,819 | +1.09(+2.37%) |
Aug 19, 2021 | 45.74 | 46.19 | 45.74 | 45.84 | 2,392,185 | -0.35(-0.76%) |
Aug 18, 2021 | 46.40 | 46.74 | 46.18 | 46.19 | 1,666,089 | -0.41(-0.88%) |
Aug 17, 2021 | 47.24 | 47.29 | 46.26 | 46.60 | 2,558,631 | -0.87(-1.84%) |
Aug 16, 2021 | 47.41 | 47.57 | 46.95 | 47.47 | 1,886,694 | -0.18(-0.38%) |
Aug 13, 2021 | 47.88 | 48.04 | 47.47 | 47.66 | 2,714,987 | -0.23(-0.48%) |
Aug 12, 2021 | 47.85 | 48.02 | 47.45 | 47.88 | 2,176,506 | +0.07(+0.14%) |
Aug 11, 2021 | 46.89 | 47.87 | 46.89 | 47.82 | 2,588,446 | +0.93(+1.98%) |
Aug 10, 2021 | 47.14 | 47.24 | 46.76 | 46.89 | 1,826,994 | -0.04(-0.08%) |
Aug 09, 2021 | 46.62 | 47.05 | 46.50 | 46.93 | 2,261,519 | -0.02(-0.04%) |
Aug 06, 2021 | 46.87 | 47.08 | 46.72 | 46.95 | 1,558,015 | +0.10(+0.20%) |
Aug 05, 2021 | 46.69 | 46.97 | 46.49 | 46.85 | 1,839,676 | +0.45(+0.98%) |
Aug 04, 2021 | 46.68 | 46.74 | 46.28 | 46.40 | 1,759,126 | -0.50(-1.06%) |
Aug 03, 2021 | 46.10 | 47.07 | 45.79 | 46.89 | 3,341,083 | +1.02(+2.22%) |
Aug 02, 2021 | 46.25 | 46.27 | 45.73 | 45.87 | 2,559,509 | -0.16(-0.34%) |
Jul 30, 2021 | 45.91 | 46.34 | 45.75 | 46.03 | 1,688,245 | -0.08(-0.18%) |
Jul 29, 2021 | 45.90 | 46.17 | 45.53 | 46.11 | 1,677,638 | +0.43(+0.94%) |
Jul 28, 2021 | 45.85 | 46.02 | 45.65 | 45.68 | 1,213,410 | -0.10(-0.22%) |
Jul 27, 2021 | 45.55 | 45.92 | 45.24 | 45.78 | 1,845,883 | -0.17(-0.37%) |
Jul 26, 2021 | 46.08 | 46.25 | 45.86 | 45.95 | 2,620,882 | -0.04(-0.09%) |
Jul 23, 2021 | 45.74 | 46.07 | 45.54 | 46.00 | 2,196,122 | +0.29(+0.64%) |
Jul 22, 2021 | 45.96 | 46.03 | 45.36 | 45.71 | 2,912,394 | -0.13(-0.28%) |
Jul 21, 2021 | 45.59 | 46.07 | 45.32 | 45.84 | 3,517,370 | +0.40(+0.88%) |
Jul 20, 2021 | 44.50 | 45.71 | 44.47 | 45.44 | 5,296,870 | +1.19(+2.68%) |
Jul 19, 2021 | 43.24 | 44.44 | 43.15 | 44.25 | 4,636,480 | +0.28(+0.64%) |
Jul 16, 2021 | 44.88 | 44.93 | 43.93 | 43.97 | 4,132,794 | -0.64(-1.44%) |
Jul 15, 2021 | 44.28 | 44.65 | 43.94 | 44.61 | 5,524,616 | +0.11(+0.26%) |
Jul 14, 2021 | 45.07 | 45.65 | 44.37 | 44.50 | 5,493,447 | -0.17(-0.38%) |
Jul 13, 2021 | 46.09 | 46.11 | 44.65 | 44.67 | 7,423,076 | -1.61(-3.47%) |
Jul 12, 2021 | 47.69 | 47.69 | 46.26 | 46.27 | 4,348,194 | -1.49(-3.11%) |
Jul 09, 2021 | 47.31 | 48.05 | 47.27 | 47.76 | 5,465,321 | +0.60(+1.26%) |
Jul 08, 2021 | 46.70 | 47.49 | 46.51 | 47.16 | 3,769,454 | -0.23(-0.49%) |
Jul 07, 2021 | 47.15 | 47.67 | 46.85 | 47.40 | 3,235,150 | +0.53(+1.14%) |
Jul 06, 2021 | 47.31 | 47.74 | 46.74 | 46.86 | 3,818,304 | -0.48(-1.01%) |
Jul 02, 2021 | 47.24 | 47.50 | 46.64 | 47.34 | 4,279,770 | +0.32(+0.69%) |