Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.29 | 48.31 | 46.94 | 46.99 | 3,433,311 | -1.04(-2.17%) |
Sep 29, 2021 | 47.92 | 48.34 | 47.66 | 48.03 | 2,224,572 | +0.12(+0.25%) |
Sep 28, 2021 | 48.44 | 48.62 | 47.85 | 47.92 | 1,975,423 | -0.26(-0.54%) |
Sep 27, 2021 | 47.73 | 48.52 | 47.73 | 48.18 | 2,116,266 | +0.30(+0.63%) |
Sep 24, 2021 | 47.98 | 48.49 | 47.74 | 47.87 | 2,066,019 | -0.11(-0.23%) |
Sep 23, 2021 | 47.55 | 48.45 | 47.51 | 47.98 | 2,062,803 | +0.82(+1.73%) |
Sep 22, 2021 | 46.84 | 47.57 | 46.77 | 47.17 | 2,581,122 | +0.76(+1.65%) |
Sep 21, 2021 | 47.18 | 47.23 | 46.27 | 46.40 | 2,126,067 | -0.55(-1.18%) |
Sep 20, 2021 | 46.65 | 47.02 | 46.05 | 46.96 | 3,172,832 | -0.61(-1.27%) |
Sep 17, 2021 | 48.47 | 48.63 | 47.33 | 47.56 | 5,440,952 | -1.06(-2.18%) |
Sep 16, 2021 | 48.88 | 49.03 | 48.61 | 48.62 | 2,450,576 | -0.07(-0.14%) |
Sep 15, 2021 | 48.45 | 48.86 | 48.33 | 48.69 | 2,726,064 | +0.16(+0.33%) |
Sep 14, 2021 | 49.30 | 49.30 | 48.45 | 48.53 | 2,407,517 | -0.71(-1.45%) |
Sep 13, 2021 | 49.39 | 49.69 | 49.03 | 49.24 | 2,438,463 | +0.21(+0.43%) |
Sep 10, 2021 | 49.50 | 49.90 | 49.02 | 49.03 | 1,956,891 | -0.19(-0.39%) |
Sep 09, 2021 | 49.03 | 49.66 | 48.96 | 49.23 | 1,793,568 | +0.09(+0.19%) |
Sep 08, 2021 | 49.06 | 49.44 | 48.92 | 49.13 | 2,472,352 | -0.19(-0.39%) |
Sep 07, 2021 | 49.98 | 50.11 | 49.16 | 49.33 | 3,741,108 | -1.03(-2.04%) |
Sep 03, 2021 | 50.66 | 50.75 | 50.15 | 50.35 | 1,972,046 | -0.32(-0.63%) |
Sep 02, 2021 | 50.48 | 50.70 | 50.32 | 50.67 | 1,617,659 | +0.39(+0.77%) |
Sep 01, 2021 | 50.58 | 50.61 | 49.86 | 50.29 | 1,640,481 | -0.21(-0.42%) |
Aug 31, 2021 | 49.85 | 50.65 | 49.82 | 50.50 | 3,187,801 | +0.61(+1.21%) |
Aug 30, 2021 | 50.68 | 50.70 | 49.82 | 49.89 | 2,252,403 | -0.64(-1.26%) |
Aug 27, 2021 | 49.84 | 50.69 | 49.84 | 50.53 | 1,941,382 | +0.89(+1.79%) |
Aug 26, 2021 | 49.99 | 49.99 | 49.51 | 49.64 | 1,515,717 | -0.34(-0.67%) |
Aug 25, 2021 | 49.36 | 50.27 | 49.21 | 49.98 | 1,650,577 | +0.47(+0.95%) |
Aug 24, 2021 | 49.28 | 49.71 | 49.17 | 49.50 | 1,301,578 | +0.38(+0.77%) |
Aug 23, 2021 | 49.63 | 49.63 | 48.87 | 49.13 | 2,391,915 | -0.25(-0.51%) |
Aug 20, 2021 | 48.77 | 49.67 | 48.62 | 49.38 | 1,722,483 | +0.50(+1.03%) |
Aug 19, 2021 | 48.76 | 49.29 | 48.45 | 48.87 | 1,833,833 | -0.33(-0.67%) |
Aug 18, 2021 | 49.24 | 50.16 | 49.11 | 49.20 | 2,000,182 | -0.33(-0.66%) |
Aug 17, 2021 | 49.85 | 49.86 | 48.98 | 49.53 | 2,335,902 | -0.45(-0.91%) |
Aug 16, 2021 | 49.53 | 50.11 | 48.87 | 49.98 | 2,690,131 | +0.22(+0.44%) |
Aug 13, 2021 | 50.06 | 50.16 | 49.57 | 49.76 | 2,002,227 | -0.16(-0.32%) |
Aug 12, 2021 | 50.02 | 50.15 | 49.36 | 49.92 | 2,470,467 | -0.12(-0.23%) |
Aug 11, 2021 | 49.93 | 50.26 | 49.67 | 50.04 | 2,812,224 | +0.37(+0.74%) |
Aug 10, 2021 | 48.89 | 50.17 | 48.86 | 49.67 | 3,389,195 | +0.82(+1.69%) |
Aug 09, 2021 | 48.23 | 49.21 | 48.07 | 48.85 | 5,344,783 | +0.62(+1.28%) |
Aug 06, 2021 | 48.08 | 48.53 | 47.96 | 48.23 | 2,076,440 | +0.39(+0.82%) |
Aug 05, 2021 | 48.38 | 48.68 | 47.71 | 47.84 | 2,394,987 | -0.25(-0.52%) |
Aug 04, 2021 | 48.67 | 48.75 | 48.03 | 48.09 | 1,885,239 | -0.82(-1.69%) |
Aug 03, 2021 | 48.11 | 49.11 | 47.66 | 48.91 | 2,500,911 | +1.00(+2.09%) |
Aug 02, 2021 | 48.29 | 49.26 | 47.82 | 47.91 | 2,594,381 | -0.21(-0.43%) |
Jul 30, 2021 | 48.19 | 48.68 | 47.62 | 48.12 | 4,158,012 | -0.23(-0.48%) |
Jul 29, 2021 | 48.52 | 48.52 | 47.28 | 48.36 | 4,030,747 | -0.38(-0.79%) |
Jul 28, 2021 | 48.84 | 49.23 | 48.42 | 48.74 | 2,910,168 | -0.20(-0.41%) |
Jul 27, 2021 | 48.70 | 49.33 | 47.92 | 48.94 | 2,248,740 | +0.25(+0.51%) |
Jul 26, 2021 | 48.41 | 48.89 | 48.27 | 48.69 | 3,003,324 | +0.30(+0.62%) |
Jul 23, 2021 | 48.36 | 48.51 | 47.94 | 48.39 | 1,849,970 | +0.18(+0.38%) |
Jul 22, 2021 | 48.78 | 48.89 | 48.04 | 48.21 | 1,703,200 | -0.51(-1.04%) |
Jul 21, 2021 | 49.00 | 49.16 | 48.67 | 48.71 | 2,779,350 | +0.18(+0.38%) |
Jul 20, 2021 | 48.24 | 49.28 | 48.13 | 48.53 | 3,163,044 | +0.40(+0.83%) |
Jul 19, 2021 | 48.49 | 48.72 | 47.59 | 48.13 | 3,437,902 | -1.13(-2.30%) |
Jul 16, 2021 | 50.11 | 50.30 | 49.19 | 49.26 | 3,190,392 | -0.63(-1.27%) |
Jul 15, 2021 | 50.72 | 51.05 | 49.68 | 49.90 | 4,646,575 | -1.30(-2.54%) |
Jul 14, 2021 | 51.18 | 51.68 | 51.09 | 51.20 | 2,180,678 | +0.01(+0.02%) |
Jul 13, 2021 | 51.82 | 51.96 | 50.98 | 51.19 | 1,659,330 | -0.66(-1.27%) |
Jul 12, 2021 | 51.46 | 52.06 | 50.94 | 51.85 | 2,642,600 | -0.01(-0.02%) |
Jul 09, 2021 | 51.80 | 52.24 | 51.67 | 51.86 | 2,108,555 | +0.76(+1.48%) |
Jul 08, 2021 | 50.66 | 51.61 | 50.30 | 51.10 | 2,711,525 | -0.07(-0.15%) |
Jul 07, 2021 | 49.99 | 51.39 | 49.95 | 51.17 | 3,165,379 | +0.87(+1.72%) |
Jul 06, 2021 | 51.01 | 51.19 | 49.81 | 50.31 | 2,740,519 | -0.78(-1.53%) |
Jul 02, 2021 | 51.24 | 51.24 | 50.59 | 51.09 | 2,107,334 | -0.13(-0.26%) |