Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.62 | 49.62 | 48.69 | 48.78 | 3,544,785 | -0.57(-1.16%) |
Sep 29, 2021 | 49.47 | 49.82 | 49.31 | 49.35 | 2,362,200 | -0.08(-0.17%) |
Sep 28, 2021 | 49.96 | 50.27 | 49.35 | 49.43 | 3,239,171 | -0.53(-1.07%) |
Sep 27, 2021 | 49.72 | 50.44 | 49.33 | 49.97 | 2,693,043 | +0.72(+1.46%) |
Sep 24, 2021 | 49.04 | 49.61 | 48.94 | 49.25 | 2,316,191 | +0.22(+0.46%) |
Sep 23, 2021 | 48.81 | 49.64 | 48.81 | 49.02 | 3,269,263 | +0.48(+0.98%) |
Sep 22, 2021 | 48.67 | 48.93 | 48.38 | 48.54 | 4,415,507 | +0.50(+1.03%) |
Sep 21, 2021 | 49.05 | 49.12 | 47.99 | 48.05 | 3,792,690 | -0.67(-1.38%) |
Sep 20, 2021 | 49.50 | 49.59 | 47.98 | 48.72 | 4,717,276 | -1.80(-3.56%) |
Sep 17, 2021 | 50.90 | 51.38 | 50.48 | 50.52 | 8,533,470 | -0.53(-1.04%) |
Sep 16, 2021 | 51.15 | 51.42 | 50.80 | 51.05 | 2,368,353 | -0.09(-0.18%) |
Sep 15, 2021 | 50.88 | 51.57 | 50.77 | 51.15 | 2,605,048 | +0.35(+0.68%) |
Sep 14, 2021 | 51.95 | 51.95 | 50.69 | 50.80 | 2,729,209 | -0.88(-1.70%) |
Sep 13, 2021 | 51.66 | 51.87 | 51.66 | 51.68 | 2,320,819 | +0.53(+1.04%) |
Sep 10, 2021 | 51.93 | 51.97 | 51.14 | 51.15 | 2,277,703 | -0.45(-0.87%) |
Sep 09, 2021 | 51.59 | 52.33 | 51.48 | 51.59 | 2,691,379 | -0.03(-0.05%) |
Sep 08, 2021 | 51.57 | 51.78 | 51.28 | 51.62 | 2,661,872 | -0.07(-0.14%) |
Sep 07, 2021 | 52.12 | 52.31 | 51.67 | 51.70 | 2,612,669 | -0.43(-0.83%) |
Sep 03, 2021 | 52.32 | 52.48 | 51.96 | 52.13 | 1,958,474 | -0.26(-0.50%) |
Sep 02, 2021 | 52.95 | 52.95 | 52.24 | 52.39 | 2,673,870 | -0.33(-0.62%) |
Sep 01, 2021 | 53.20 | 53.20 | 52.55 | 52.72 | 2,522,064 | -0.32(-0.60%) |
Aug 31, 2021 | 52.72 | 53.37 | 52.53 | 53.04 | 3,610,802 | +0.23(+0.44%) |
Aug 30, 2021 | 53.40 | 53.42 | 52.73 | 52.80 | 2,039,544 | -0.62(-1.16%) |
Aug 27, 2021 | 52.95 | 53.63 | 52.76 | 53.42 | 1,782,237 | +0.65(+1.22%) |
Aug 26, 2021 | 53.53 | 53.55 | 52.73 | 52.77 | 2,057,973 | -0.66(-1.24%) |
Aug 25, 2021 | 53.19 | 53.85 | 52.88 | 53.44 | 2,789,188 | +0.37(+0.71%) |
Aug 24, 2021 | 53.19 | 53.36 | 52.88 | 53.06 | 2,031,699 | +0.00(+0.00%) |
Aug 23, 2021 | 53.05 | 53.55 | 52.49 | 53.06 | 2,495,108 | +0.33(+0.62%) |
Aug 20, 2021 | 52.26 | 52.87 | 51.93 | 52.74 | 1,920,211 | +0.41(+0.79%) |
Aug 19, 2021 | 52.09 | 52.71 | 51.94 | 52.32 | 2,580,418 | -0.42(-0.80%) |
Aug 18, 2021 | 53.09 | 53.53 | 52.72 | 52.75 | 2,725,720 | -0.69(-1.30%) |
Aug 17, 2021 | 53.19 | 53.71 | 52.98 | 53.44 | 2,574,470 | -0.07(-0.14%) |
Aug 16, 2021 | 53.03 | 53.62 | 52.73 | 53.51 | 2,668,739 | +0.24(+0.45%) |
Aug 13, 2021 | 53.50 | 53.62 | 53.16 | 53.27 | 1,807,488 | -0.09(-0.17%) |
Aug 12, 2021 | 53.16 | 53.43 | 52.89 | 53.36 | 2,054,773 | +0.38(+0.72%) |
Aug 11, 2021 | 52.87 | 53.21 | 52.52 | 52.98 | 3,378,004 | +0.23(+0.44%) |
Aug 10, 2021 | 52.13 | 52.99 | 51.82 | 52.75 | 3,356,987 | +0.55(+1.05%) |
Aug 09, 2021 | 52.23 | 52.46 | 51.73 | 52.20 | 2,355,094 | -0.12(-0.23%) |
Aug 06, 2021 | 52.11 | 52.48 | 52.01 | 52.32 | 3,399,783 | +0.62(+1.21%) |
Aug 05, 2021 | 51.63 | 52.08 | 51.32 | 51.70 | 2,263,759 | +0.59(+1.15%) |
Aug 04, 2021 | 51.15 | 51.69 | 50.95 | 51.11 | 3,735,573 | -0.61(-1.19%) |
Aug 03, 2021 | 51.33 | 51.76 | 50.50 | 51.73 | 2,930,626 | +0.83(+1.63%) |
Aug 02, 2021 | 51.46 | 52.20 | 50.83 | 50.90 | 3,438,584 | -0.27(-0.53%) |
Jul 30, 2021 | 51.66 | 52.01 | 51.12 | 51.17 | 3,692,237 | -0.57(-1.10%) |
Jul 29, 2021 | 51.77 | 52.29 | 51.05 | 51.74 | 4,782,138 | +1.69(+3.38%) |
Jul 28, 2021 | 50.24 | 50.48 | 49.57 | 50.04 | 2,993,450 | -0.01(-0.02%) |
Jul 27, 2021 | 49.58 | 50.21 | 49.24 | 50.05 | 2,765,715 | +0.09(+0.19%) |
Jul 26, 2021 | 49.61 | 50.14 | 49.61 | 49.96 | 1,965,912 | +0.31(+0.62%) |
Jul 23, 2021 | 49.64 | 50.01 | 49.46 | 49.65 | 2,334,401 | +0.25(+0.51%) |
Jul 22, 2021 | 50.15 | 50.31 | 49.27 | 49.40 | 2,921,391 | -0.73(-1.45%) |
Jul 21, 2021 | 49.86 | 50.64 | 49.59 | 50.13 | 3,104,235 | +0.84(+1.70%) |
Jul 20, 2021 | 48.01 | 49.71 | 47.89 | 49.29 | 3,770,516 | +1.18(+2.46%) |
Jul 19, 2021 | 48.51 | 48.82 | 47.78 | 48.11 | 5,014,688 | -1.31(-2.65%) |
Jul 16, 2021 | 49.96 | 50.03 | 49.27 | 49.42 | 8,037,918 | -0.44(-0.88%) |
Jul 15, 2021 | 49.21 | 50.01 | 49.10 | 49.86 | 3,220,569 | +0.29(+0.58%) |
Jul 14, 2021 | 49.35 | 49.93 | 49.07 | 49.57 | 2,862,543 | +0.18(+0.36%) |
Jul 13, 2021 | 49.88 | 50.19 | 49.14 | 49.39 | 3,824,136 | -0.54(-1.08%) |
Jul 12, 2021 | 49.59 | 50.18 | 49.08 | 49.93 | 5,394,518 | +0.30(+0.60%) |
Jul 09, 2021 | 49.46 | 49.83 | 49.23 | 49.63 | 5,202,495 | +0.95(+1.95%) |
Jul 08, 2021 | 49.10 | 49.34 | 48.42 | 48.68 | 3,659,230 | -1.33(-2.66%) |
Jul 07, 2021 | 49.22 | 50.05 | 49.16 | 50.01 | 3,327,154 | +0.46(+0.92%) |
Jul 06, 2021 | 50.24 | 50.25 | 49.34 | 49.56 | 4,146,141 | -0.82(-1.63%) |
Jul 02, 2021 | 50.20 | 50.43 | 49.96 | 50.38 | 3,048,295 | +0.14(+0.28%) |