Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.51 | 50.84 | 49.23 | 49.76 | 6,619,013 | -1.07(-2.11%) |
Sep 29, 2021 | 51.48 | 51.62 | 50.74 | 50.84 | 5,010,672 | -0.49(-0.96%) |
Sep 28, 2021 | 51.20 | 51.88 | 50.87 | 51.33 | 7,129,243 | +0.09(+0.17%) |
Sep 27, 2021 | 51.77 | 52.63 | 51.13 | 51.25 | 8,659,741 | +0.11(+0.21%) |
Sep 24, 2021 | 50.70 | 51.48 | 50.54 | 51.14 | 7,319,161 | +0.51(+1.01%) |
Sep 23, 2021 | 49.57 | 51.08 | 49.42 | 50.63 | 10,618,844 | +1.62(+3.30%) |
Sep 22, 2021 | 47.77 | 49.57 | 47.77 | 49.01 | 10,087,312 | +1.45(+3.05%) |
Sep 21, 2021 | 48.19 | 48.68 | 47.23 | 47.56 | 8,070,504 | -0.42(-0.87%) |
Sep 20, 2021 | 47.25 | 48.03 | 46.37 | 47.97 | 8,029,079 | +0.48(+1.02%) |
Sep 17, 2021 | 47.79 | 48.22 | 47.00 | 47.49 | 7,534,639 | -0.04(-0.08%) |
Sep 16, 2021 | 47.30 | 47.92 | 47.03 | 47.53 | 5,890,823 | +0.64(+1.36%) |
Sep 15, 2021 | 46.54 | 46.92 | 45.81 | 46.89 | 4,960,266 | +0.42(+0.90%) |
Sep 14, 2021 | 46.96 | 47.37 | 46.18 | 46.48 | 4,987,864 | -0.68(-1.44%) |
Sep 13, 2021 | 46.96 | 47.48 | 45.95 | 47.15 | 5,695,319 | +0.80(+1.73%) |
Sep 10, 2021 | 47.78 | 47.82 | 46.32 | 46.35 | 6,809,415 | -1.29(-2.70%) |
Sep 09, 2021 | 46.36 | 48.56 | 46.27 | 47.64 | 7,335,458 | +1.07(+2.31%) |
Sep 08, 2021 | 47.18 | 47.78 | 46.53 | 46.56 | 5,064,187 | -0.40(-0.84%) |
Sep 07, 2021 | 46.79 | 47.16 | 46.43 | 46.96 | 6,684,423 | -0.32(-0.68%) |
Sep 03, 2021 | 47.74 | 48.21 | 47.09 | 47.28 | 5,377,958 | -0.72(-1.49%) |
Sep 02, 2021 | 47.96 | 48.54 | 47.48 | 47.99 | 5,134,157 | +0.05(+0.10%) |
Sep 01, 2021 | 48.38 | 48.49 | 47.82 | 47.95 | 4,658,710 | -0.22(-0.46%) |
Aug 31, 2021 | 47.43 | 48.41 | 47.31 | 48.17 | 6,644,953 | +0.59(+1.24%) |
Aug 30, 2021 | 49.38 | 49.47 | 47.52 | 47.58 | 6,422,038 | -1.65(-3.36%) |
Aug 27, 2021 | 48.68 | 49.68 | 48.68 | 49.23 | 6,139,667 | +0.59(+1.21%) |
Aug 26, 2021 | 49.28 | 49.64 | 48.22 | 48.64 | 5,971,717 | -0.95(-1.91%) |
Aug 25, 2021 | 49.19 | 50.33 | 48.70 | 49.59 | 8,306,187 | +0.43(+0.87%) |
Aug 24, 2021 | 47.90 | 49.45 | 47.90 | 49.16 | 8,992,472 | +2.03(+4.31%) |
Aug 23, 2021 | 46.57 | 47.37 | 46.48 | 47.13 | 9,655,071 | +1.31(+2.85%) |
Aug 20, 2021 | 45.77 | 46.35 | 45.76 | 45.83 | 5,369,108 | -0.10(-0.21%) |
Aug 19, 2021 | 46.62 | 46.81 | 45.43 | 45.92 | 8,020,227 | -0.95(-2.02%) |
Aug 18, 2021 | 46.99 | 47.87 | 46.77 | 46.87 | 6,825,327 | -0.28(-0.60%) |
Aug 17, 2021 | 47.75 | 47.81 | 46.58 | 47.15 | 7,466,977 | -1.34(-2.75%) |
Aug 16, 2021 | 48.38 | 48.82 | 47.87 | 48.49 | 5,979,500 | -0.29(-0.60%) |
Aug 13, 2021 | 49.25 | 49.40 | 48.66 | 48.78 | 5,146,339 | -0.56(-1.14%) |
Aug 12, 2021 | 49.76 | 49.90 | 48.93 | 49.34 | 5,935,728 | -0.82(-1.64%) |
Aug 11, 2021 | 48.25 | 50.29 | 48.16 | 50.16 | 9,004,686 | +0.71(+1.43%) |
Aug 10, 2021 | 48.19 | 49.96 | 48.00 | 49.46 | 5,678,704 | +1.35(+2.82%) |
Aug 09, 2021 | 48.48 | 48.51 | 47.35 | 48.10 | 5,838,210 | -0.98(-1.99%) |
Aug 06, 2021 | 49.48 | 49.51 | 48.44 | 49.08 | 5,235,462 | +0.26(+0.54%) |
Aug 05, 2021 | 47.51 | 49.12 | 47.46 | 48.82 | 7,152,228 | +1.50(+3.17%) |
Aug 04, 2021 | 48.20 | 48.56 | 46.93 | 47.32 | 11,873,324 | -1.69(-3.46%) |
Aug 03, 2021 | 48.23 | 49.02 | 47.52 | 49.01 | 6,411,745 | +0.88(+1.83%) |
Aug 02, 2021 | 48.96 | 49.84 | 48.04 | 48.13 | 7,644,662 | -0.75(-1.54%) |
Jul 30, 2021 | 49.39 | 50.08 | 48.75 | 48.88 | 6,781,773 | -1.00(-2.00%) |
Jul 29, 2021 | 50.49 | 50.70 | 49.87 | 49.88 | 6,099,134 | -0.20(-0.41%) |
Jul 28, 2021 | 49.81 | 50.43 | 49.16 | 50.08 | 7,021,621 | +0.59(+1.19%) |
Jul 27, 2021 | 49.85 | 50.09 | 49.10 | 49.49 | 4,964,835 | -0.61(-1.22%) |
Jul 26, 2021 | 48.75 | 50.17 | 48.75 | 50.10 | 6,589,386 | +1.04(+2.13%) |
Jul 23, 2021 | 49.76 | 50.33 | 48.92 | 49.06 | 9,121,897 | -0.57(-1.15%) |
Jul 22, 2021 | 50.41 | 50.58 | 49.19 | 49.63 | 15,404,862 | -1.78(-3.46%) |
Jul 21, 2021 | 50.40 | 51.79 | 50.39 | 51.41 | 14,404,951 | +1.64(+3.31%) |
Jul 20, 2021 | 47.28 | 49.92 | 46.99 | 49.76 | 13,196,764 | +2.84(+6.04%) |
Jul 19, 2021 | 46.50 | 47.37 | 45.83 | 46.93 | 15,996,531 | -1.36(-2.83%) |
Jul 16, 2021 | 50.44 | 50.56 | 48.09 | 48.29 | 8,510,470 | -1.81(-3.61%) |
Jul 15, 2021 | 49.98 | 50.76 | 49.71 | 50.10 | 6,453,585 | -0.19(-0.38%) |
Jul 14, 2021 | 50.65 | 50.88 | 49.90 | 50.30 | 8,721,418 | +0.40(+0.80%) |
Jul 13, 2021 | 50.80 | 50.93 | 49.83 | 49.90 | 6,868,396 | -1.36(-2.66%) |
Jul 12, 2021 | 50.99 | 51.36 | 50.05 | 51.26 | 7,148,131 | +0.14(+0.27%) |
Jul 09, 2021 | 50.32 | 51.26 | 50.10 | 51.13 | 7,000,562 | +1.60(+3.22%) |
Jul 08, 2021 | 48.77 | 50.23 | 48.48 | 49.53 | 8,703,046 | -0.18(-0.37%) |
Jul 07, 2021 | 50.60 | 50.96 | 49.46 | 49.72 | 9,419,565 | -0.95(-1.87%) |
Jul 06, 2021 | 52.02 | 52.26 | 50.45 | 50.66 | 8,077,371 | -1.26(-2.42%) |
Jul 02, 2021 | 52.23 | 52.29 | 51.58 | 51.92 | 6,976,704 | -0.19(-0.37%) |