Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.93 | 49.05 | 48.65 | 48.69 | 4,599,405 | -0.28(-0.57%) |
Sep 29, 2021 | 49.11 | 49.12 | 48.88 | 48.97 | 2,733,623 | -0.04(-0.08%) |
Sep 28, 2021 | 49.34 | 49.35 | 48.92 | 49.01 | 3,586,195 | -0.89(-1.78%) |
Sep 27, 2021 | 49.78 | 50.02 | 49.64 | 49.90 | 3,029,409 | -0.01(-0.02%) |
Sep 24, 2021 | 49.82 | 50.03 | 49.82 | 49.91 | 2,626,114 | -0.16(-0.31%) |
Sep 23, 2021 | 50.02 | 50.12 | 50.02 | 50.06 | 3,884,816 | +0.50(+1.02%) |
Sep 22, 2021 | 49.43 | 49.80 | 49.31 | 49.56 | 4,093,002 | +0.34(+0.69%) |
Sep 21, 2021 | 49.24 | 49.34 | 49.11 | 49.22 | 2,845,663 | +0.34(+0.70%) |
Sep 20, 2021 | 48.84 | 49.09 | 48.62 | 48.88 | 3,778,209 | -0.41(-0.83%) |
Sep 17, 2021 | 49.62 | 49.63 | 49.18 | 49.29 | 4,088,982 | -0.65(-1.30%) |
Sep 16, 2021 | 49.77 | 49.94 | 49.62 | 49.94 | 2,805,802 | +0.06(+0.12%) |
Sep 15, 2021 | 49.76 | 49.91 | 49.61 | 49.88 | 2,549,928 | +0.57(+1.16%) |
Sep 14, 2021 | 49.50 | 49.50 | 49.22 | 49.31 | 1,991,806 | -0.07(-0.14%) |
Sep 13, 2021 | 49.34 | 49.40 | 49.20 | 49.38 | 3,195,831 | +0.09(+0.18%) |
Sep 10, 2021 | 49.43 | 49.49 | 49.24 | 49.29 | 2,017,245 | -0.01(-0.02%) |
Sep 09, 2021 | 49.34 | 49.38 | 49.16 | 49.30 | 2,581,735 | +0.28(+0.57%) |
Sep 08, 2021 | 49.17 | 49.24 | 48.83 | 49.02 | 2,016,667 | -0.37(-0.75%) |
Sep 07, 2021 | 49.23 | 49.44 | 49.20 | 49.39 | 3,047,477 | -0.31(-0.62%) |
Sep 03, 2021 | 49.50 | 49.73 | 49.44 | 49.70 | 2,813,992 | +0.51(+1.04%) |
Sep 02, 2021 | 49.21 | 49.29 | 49.11 | 49.19 | 3,222,127 | +0.32(+0.65%) |
Sep 01, 2021 | 48.77 | 48.96 | 48.75 | 48.87 | 3,905,542 | +0.27(+0.56%) |
Aug 31, 2021 | 48.72 | 48.79 | 48.56 | 48.60 | 6,349,359 | +0.59(+1.23%) |
Aug 30, 2021 | 48.07 | 48.15 | 47.99 | 48.01 | 1,834,385 | +0.44(+0.92%) |
Aug 27, 2021 | 47.10 | 47.62 | 47.05 | 47.57 | 3,158,658 | +1.01(+2.17%) |
Aug 26, 2021 | 46.73 | 46.73 | 46.54 | 46.56 | 1,386,288 | -0.08(-0.17%) |
Aug 25, 2021 | 46.61 | 46.66 | 46.50 | 46.64 | 1,998,607 | +0.00(+0.00%) |
Aug 24, 2021 | 46.66 | 46.73 | 46.56 | 46.64 | 2,780,482 | +0.28(+0.60%) |
Aug 23, 2021 | 46.36 | 46.47 | 46.28 | 46.36 | 1,808,661 | +0.07(+0.15%) |
Aug 20, 2021 | 45.90 | 46.32 | 45.81 | 46.29 | 1,981,610 | +0.51(+1.10%) |
Aug 19, 2021 | 45.67 | 45.93 | 45.53 | 45.78 | 2,719,938 | -0.18(-0.38%) |
Aug 18, 2021 | 46.31 | 46.43 | 45.94 | 45.96 | 2,974,839 | -0.40(-0.86%) |
Aug 17, 2021 | 46.37 | 46.43 | 46.13 | 46.36 | 3,036,376 | -0.12(-0.26%) |
Aug 16, 2021 | 46.33 | 46.48 | 46.16 | 46.48 | 3,040,652 | +0.26(+0.57%) |
Aug 13, 2021 | 46.16 | 46.23 | 45.99 | 46.22 | 3,240,191 | +0.37(+0.80%) |
Aug 12, 2021 | 45.85 | 45.89 | 45.66 | 45.85 | 1,403,969 | +0.06(+0.13%) |
Aug 11, 2021 | 45.76 | 45.84 | 45.62 | 45.79 | 1,787,443 | +0.35(+0.77%) |
Aug 10, 2021 | 45.53 | 45.55 | 45.31 | 45.44 | 1,838,899 | +0.02(+0.04%) |
Aug 09, 2021 | 45.66 | 45.69 | 45.39 | 45.42 | 2,051,573 | -0.25(-0.55%) |
Aug 06, 2021 | 45.69 | 45.71 | 45.59 | 45.67 | 1,979,791 | -0.34(-0.74%) |
Aug 05, 2021 | 45.75 | 46.02 | 45.75 | 46.01 | 2,100,404 | +0.35(+0.77%) |
Aug 04, 2021 | 45.66 | 45.81 | 45.62 | 45.66 | 1,684,852 | -0.15(-0.33%) |
Aug 03, 2021 | 45.52 | 45.82 | 45.38 | 45.81 | 2,211,249 | +1.05(+2.35%) |
Aug 02, 2021 | 44.95 | 44.99 | 44.76 | 44.76 | 2,998,567 | +0.07(+0.16%) |
Jul 30, 2021 | 44.55 | 44.79 | 44.55 | 44.69 | 2,483,162 | +0.06(+0.13%) |
Jul 29, 2021 | 44.68 | 44.68 | 44.51 | 44.63 | 2,469,259 | +0.21(+0.47%) |
Jul 28, 2021 | 44.35 | 44.48 | 44.03 | 44.42 | 3,805,999 | +0.14(+0.32%) |
Jul 27, 2021 | 44.24 | 44.39 | 44.06 | 44.28 | 4,152,338 | -0.53(-1.18%) |
Jul 26, 2021 | 44.52 | 44.84 | 44.50 | 44.81 | 3,466,062 | +0.29(+0.65%) |
Jul 23, 2021 | 44.53 | 44.55 | 44.28 | 44.52 | 2,556,641 | +0.08(+0.18%) |
Jul 22, 2021 | 44.46 | 44.56 | 44.38 | 44.44 | 3,542,584 | +0.26(+0.59%) |
Jul 21, 2021 | 43.83 | 44.21 | 43.83 | 44.18 | 4,084,239 | +0.08(+0.18%) |
Jul 20, 2021 | 43.73 | 44.16 | 43.67 | 44.10 | 1,956,950 | +0.29(+0.66%) |
Jul 19, 2021 | 43.84 | 43.99 | 43.69 | 43.81 | 3,472,354 | -0.42(-0.95%) |
Jul 16, 2021 | 44.47 | 44.57 | 44.17 | 44.23 | 1,859,273 | -0.32(-0.72%) |
Jul 15, 2021 | 44.49 | 44.62 | 44.42 | 44.55 | 2,435,834 | +0.10(+0.22%) |
Jul 14, 2021 | 44.57 | 44.57 | 44.32 | 44.45 | 1,832,734 | +0.27(+0.61%) |
Jul 13, 2021 | 44.21 | 44.41 | 44.14 | 44.18 | 1,511,301 | -0.17(-0.38%) |
Jul 12, 2021 | 44.17 | 44.37 | 44.09 | 44.35 | 1,459,942 | +0.02(+0.05%) |
Jul 09, 2021 | 44.21 | 44.35 | 44.15 | 44.33 | 2,096,670 | +0.43(+0.98%) |
Jul 08, 2021 | 43.84 | 44.02 | 43.78 | 43.90 | 3,047,440 | -0.33(-0.75%) |
Jul 07, 2021 | 44.28 | 44.34 | 44.02 | 44.23 | 2,003,307 | +0.24(+0.55%) |
Jul 06, 2021 | 44.23 | 44.23 | 43.84 | 43.99 | 2,469,352 | -0.40(-0.90%) |
Jul 02, 2021 | 44.30 | 44.41 | 44.10 | 44.39 | 1,653,912 | +0.28(+0.63%) |