Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.03 | 50.24 | 49.57 | 49.59 | 22,083,928 | -0.20(-0.39%) |
Sep 29, 2021 | 50.26 | 50.30 | 49.49 | 49.78 | 22,099,452 | -0.47(-0.94%) |
Sep 28, 2021 | 50.42 | 50.81 | 50.22 | 50.26 | 26,519,432 | -0.61(-1.21%) |
Sep 27, 2021 | 50.20 | 51.07 | 50.09 | 50.87 | 14,930,600 | +0.41(+0.81%) |
Sep 24, 2021 | 50.05 | 50.65 | 50.01 | 50.46 | 13,942,739 | +0.17(+0.33%) |
Sep 23, 2021 | 50.02 | 50.54 | 49.88 | 50.29 | 17,700,602 | +0.50(+1.01%) |
Sep 22, 2021 | 49.70 | 50.14 | 49.33 | 49.79 | 19,976,984 | +0.59(+1.19%) |
Sep 21, 2021 | 49.51 | 49.74 | 49.17 | 49.20 | 19,302,526 | -0.10(-0.21%) |
Sep 20, 2021 | 49.52 | 49.79 | 48.69 | 49.31 | 37,650,184 | -1.19(-2.36%) |
Sep 17, 2021 | 50.81 | 50.81 | 49.94 | 50.50 | 37,992,980 | -0.53(-1.04%) |
Sep 16, 2021 | 51.06 | 51.14 | 50.48 | 51.03 | 21,340,538 | -0.27(-0.53%) |
Sep 15, 2021 | 50.88 | 51.33 | 50.65 | 51.30 | 20,193,942 | +0.54(+1.06%) |
Sep 14, 2021 | 51.53 | 51.60 | 50.51 | 50.76 | 23,715,306 | -0.42(-0.82%) |
Sep 13, 2021 | 50.82 | 51.64 | 50.65 | 51.18 | 24,320,550 | +1.07(+2.14%) |
Sep 10, 2021 | 50.12 | 51.17 | 50.08 | 50.11 | 21,867,156 | +0.41(+0.82%) |
Sep 09, 2021 | 49.94 | 50.15 | 49.64 | 49.70 | 14,479,776 | -0.16(-0.32%) |
Sep 08, 2021 | 50.01 | 50.17 | 49.32 | 49.86 | 19,592,964 | -0.07(-0.15%) |
Sep 07, 2021 | 49.86 | 50.21 | 49.74 | 49.93 | 14,942,499 | +0.13(+0.26%) |
Sep 03, 2021 | 49.74 | 50.33 | 49.62 | 49.80 | 14,476,284 | -0.21(-0.43%) |
Sep 02, 2021 | 50.07 | 50.15 | 49.65 | 50.01 | 17,059,886 | +0.07(+0.13%) |
Sep 01, 2021 | 50.36 | 50.40 | 49.82 | 49.95 | 20,000,280 | -0.36(-0.72%) |
Aug 31, 2021 | 50.67 | 50.72 | 49.94 | 50.31 | 24,008,528 | +0.10(+0.20%) |
Aug 30, 2021 | 50.50 | 51.07 | 50.03 | 50.21 | 15,720,482 | +0.06(+0.11%) |
Aug 27, 2021 | 49.66 | 50.20 | 49.25 | 50.15 | 17,755,890 | +0.71(+1.43%) |
Aug 26, 2021 | 50.01 | 50.02 | 49.30 | 49.45 | 21,020,044 | -0.63(-1.26%) |
Aug 25, 2021 | 50.33 | 50.47 | 50.01 | 50.08 | 16,180,346 | +0.00(+0.00%) |
Aug 24, 2021 | 49.85 | 50.23 | 49.61 | 50.08 | 21,860,656 | +0.54(+1.09%) |
Aug 23, 2021 | 48.94 | 49.82 | 48.84 | 49.54 | 25,756,062 | +1.14(+2.35%) |
Aug 20, 2021 | 48.54 | 48.75 | 47.86 | 48.40 | 27,644,764 | -0.40(-0.82%) |
Aug 19, 2021 | 48.44 | 49.02 | 48.00 | 48.80 | 24,710,188 | +0.23(+0.48%) |
Aug 18, 2021 | 48.95 | 49.35 | 48.50 | 48.57 | 16,178,593 | -0.47(-0.95%) |
Aug 17, 2021 | 49.48 | 49.49 | 48.60 | 49.04 | 23,654,222 | -0.73(-1.46%) |
Aug 16, 2021 | 49.54 | 49.78 | 49.33 | 49.76 | 19,009,962 | -0.02(-0.04%) |
Aug 13, 2021 | 49.79 | 49.84 | 49.38 | 49.78 | 16,419,308 | -0.05(-0.09%) |
Aug 12, 2021 | 50.41 | 50.42 | 49.56 | 49.83 | 16,193,430 | -0.56(-1.11%) |
Aug 11, 2021 | 50.50 | 50.59 | 50.11 | 50.39 | 19,971,738 | +0.19(+0.37%) |
Aug 10, 2021 | 50.48 | 50.61 | 49.80 | 50.20 | 17,418,638 | -0.10(-0.20%) |
Aug 09, 2021 | 50.33 | 50.64 | 50.10 | 50.30 | 15,761,726 | +0.12(+0.24%) |
Aug 06, 2021 | 50.13 | 50.38 | 50.01 | 50.18 | 20,690,320 | +0.03(+0.06%) |
Aug 05, 2021 | 50.25 | 50.28 | 49.87 | 50.15 | 16,447,474 | +0.31(+0.63%) |
Aug 04, 2021 | 50.16 | 50.34 | 49.66 | 49.84 | 19,044,384 | -0.15(-0.30%) |
Aug 03, 2021 | 49.83 | 50.08 | 49.25 | 49.99 | 17,701,754 | +0.35(+0.71%) |
Aug 02, 2021 | 49.92 | 50.37 | 49.50 | 49.64 | 19,569,246 | -0.04(-0.07%) |
Jul 30, 2021 | 49.61 | 49.84 | 49.24 | 49.67 | 17,806,974 | +0.02(+0.04%) |
Jul 29, 2021 | 49.45 | 50.03 | 49.30 | 49.66 | 18,252,948 | +0.58(+1.19%) |
Jul 28, 2021 | 49.04 | 49.86 | 48.95 | 49.07 | 30,790,126 | -0.10(-0.21%) |
Jul 27, 2021 | 49.12 | 49.19 | 48.37 | 49.17 | 43,109,612 | -1.04(-2.08%) |
Jul 26, 2021 | 48.83 | 50.43 | 48.79 | 50.22 | 35,519,260 | +1.21(+2.47%) |
Jul 23, 2021 | 50.47 | 50.59 | 48.38 | 49.01 | 73,260,392 | -2.74(-5.29%) |
Jul 22, 2021 | 51.84 | 52.28 | 51.49 | 51.74 | 39,590,516 | -0.25(-0.48%) |
Jul 21, 2021 | 51.02 | 52.04 | 50.87 | 51.99 | 20,187,970 | +0.92(+1.79%) |
Jul 20, 2021 | 50.78 | 51.38 | 50.18 | 51.08 | 21,478,886 | +0.55(+1.10%) |
Jul 19, 2021 | 50.31 | 50.68 | 49.90 | 50.52 | 29,206,526 | -0.31(-0.60%) |
Jul 16, 2021 | 51.83 | 52.64 | 50.76 | 50.83 | 27,356,886 | -0.78(-1.51%) |
Jul 15, 2021 | 52.15 | 52.15 | 51.38 | 51.61 | 20,425,634 | -0.66(-1.26%) |
Jul 14, 2021 | 52.86 | 53.13 | 52.09 | 52.26 | 17,586,652 | -0.32(-0.62%) |
Jul 13, 2021 | 52.36 | 52.98 | 52.10 | 52.59 | 16,995,700 | +0.13(+0.25%) |
Jul 12, 2021 | 52.02 | 52.48 | 51.88 | 52.46 | 16,638,850 | +0.68(+1.32%) |
Jul 09, 2021 | 51.33 | 51.88 | 51.14 | 51.77 | 20,232,160 | +0.55(+1.08%) |
Jul 08, 2021 | 51.14 | 51.52 | 50.66 | 51.22 | 20,721,516 | -0.53(-1.02%) |
Jul 07, 2021 | 52.12 | 52.20 | 51.51 | 51.74 | 16,063,354 | -0.12(-0.23%) |
Jul 06, 2021 | 52.63 | 52.67 | 51.50 | 51.87 | 28,315,700 | -0.62(-1.18%) |
Jul 02, 2021 | 52.29 | 52.70 | 52.08 | 52.48 | 18,626,600 | +0.69(+1.34%) |