Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.31 | 48.33 | 46.96 | 47.01 | 3,431,857 | -1.04(-2.17%) |
Sep 29, 2021 | 47.94 | 48.37 | 47.68 | 48.05 | 2,223,630 | +0.12(+0.25%) |
Sep 28, 2021 | 48.46 | 48.64 | 47.87 | 47.94 | 1,974,586 | -0.26(-0.54%) |
Sep 27, 2021 | 47.75 | 48.54 | 47.75 | 48.20 | 2,115,370 | +0.30(+0.63%) |
Sep 24, 2021 | 48.00 | 48.51 | 47.76 | 47.89 | 2,065,143 | -0.11(-0.23%) |
Sep 23, 2021 | 47.58 | 48.47 | 47.53 | 48.00 | 2,061,929 | +0.82(+1.73%) |
Sep 22, 2021 | 46.86 | 47.59 | 46.79 | 47.19 | 2,580,029 | +0.77(+1.65%) |
Sep 21, 2021 | 47.20 | 47.25 | 46.29 | 46.42 | 2,125,166 | -0.55(-1.18%) |
Sep 20, 2021 | 46.67 | 47.04 | 46.07 | 46.98 | 3,171,488 | -0.61(-1.27%) |
Sep 17, 2021 | 48.49 | 48.65 | 47.35 | 47.58 | 5,438,647 | -1.06(-2.18%) |
Sep 16, 2021 | 48.90 | 49.05 | 48.63 | 48.64 | 2,449,538 | -0.07(-0.14%) |
Sep 15, 2021 | 48.47 | 48.88 | 48.35 | 48.71 | 2,724,910 | +0.16(+0.33%) |
Sep 14, 2021 | 49.32 | 49.32 | 48.47 | 48.55 | 2,406,497 | -0.71(-1.45%) |
Sep 13, 2021 | 49.41 | 49.71 | 49.05 | 49.26 | 2,437,430 | +0.21(+0.43%) |
Sep 10, 2021 | 49.52 | 49.92 | 49.04 | 49.05 | 1,956,062 | -0.19(-0.39%) |
Sep 09, 2021 | 49.05 | 49.68 | 48.98 | 49.25 | 1,792,808 | +0.09(+0.19%) |
Sep 08, 2021 | 49.08 | 49.46 | 48.94 | 49.16 | 2,471,304 | -0.19(-0.39%) |
Sep 07, 2021 | 50.00 | 50.13 | 49.18 | 49.35 | 3,739,523 | -1.03(-2.04%) |
Sep 03, 2021 | 50.69 | 50.77 | 50.17 | 50.37 | 1,971,211 | -0.32(-0.63%) |
Sep 02, 2021 | 50.50 | 50.72 | 50.34 | 50.69 | 1,616,973 | +0.39(+0.77%) |
Sep 01, 2021 | 50.60 | 50.63 | 49.88 | 50.31 | 1,639,787 | -0.21(-0.42%) |
Aug 31, 2021 | 49.87 | 50.67 | 49.84 | 50.52 | 3,186,451 | +0.61(+1.21%) |
Aug 30, 2021 | 50.70 | 50.72 | 49.84 | 49.91 | 2,251,449 | -0.64(-1.26%) |
Aug 27, 2021 | 49.86 | 50.72 | 49.86 | 50.55 | 1,940,560 | +0.89(+1.79%) |
Aug 26, 2021 | 50.01 | 50.01 | 49.53 | 49.66 | 1,515,074 | -0.34(-0.67%) |
Aug 25, 2021 | 49.38 | 50.29 | 49.23 | 50.00 | 1,649,878 | +0.47(+0.95%) |
Aug 24, 2021 | 49.30 | 49.73 | 49.19 | 49.53 | 1,301,027 | +0.38(+0.77%) |
Aug 23, 2021 | 49.65 | 49.65 | 48.89 | 49.15 | 2,390,902 | -0.25(-0.51%) |
Aug 20, 2021 | 48.79 | 49.69 | 48.64 | 49.40 | 1,721,753 | +0.50(+1.03%) |
Aug 19, 2021 | 48.79 | 49.31 | 48.47 | 48.89 | 1,833,056 | -0.33(-0.67%) |
Aug 18, 2021 | 49.26 | 50.18 | 49.13 | 49.22 | 1,999,335 | -0.33(-0.66%) |
Aug 17, 2021 | 49.87 | 49.88 | 49.00 | 49.55 | 2,334,913 | -0.45(-0.91%) |
Aug 16, 2021 | 49.55 | 50.13 | 48.89 | 50.00 | 2,688,992 | +0.22(+0.44%) |
Aug 13, 2021 | 50.08 | 50.18 | 49.59 | 49.79 | 2,001,378 | -0.16(-0.32%) |
Aug 12, 2021 | 50.04 | 50.17 | 49.38 | 49.94 | 2,469,421 | -0.12(-0.23%) |
Aug 11, 2021 | 49.95 | 50.29 | 49.69 | 50.06 | 2,811,032 | +0.37(+0.74%) |
Aug 10, 2021 | 48.91 | 50.19 | 48.88 | 49.69 | 3,387,758 | +0.83(+1.69%) |
Aug 09, 2021 | 48.25 | 49.23 | 48.09 | 48.87 | 5,342,518 | +0.62(+1.28%) |
Aug 06, 2021 | 48.10 | 48.55 | 47.98 | 48.25 | 2,075,560 | +0.39(+0.82%) |
Aug 05, 2021 | 48.40 | 48.70 | 47.73 | 47.86 | 2,393,972 | -0.25(-0.52%) |
Aug 04, 2021 | 48.69 | 48.77 | 48.05 | 48.11 | 1,884,440 | -0.83(-1.69%) |
Aug 03, 2021 | 48.13 | 49.14 | 47.68 | 48.94 | 2,499,851 | +1.00(+2.09%) |
Aug 02, 2021 | 48.31 | 49.28 | 47.84 | 47.93 | 2,593,282 | -0.21(-0.43%) |
Jul 30, 2021 | 48.21 | 48.70 | 47.64 | 48.14 | 4,156,250 | -0.23(-0.48%) |
Jul 29, 2021 | 48.54 | 48.54 | 47.30 | 48.38 | 4,029,039 | -0.38(-0.79%) |
Jul 28, 2021 | 48.86 | 49.25 | 48.44 | 48.76 | 2,908,935 | -0.20(-0.41%) |
Jul 27, 2021 | 48.72 | 49.35 | 47.94 | 48.96 | 2,247,787 | +0.25(+0.51%) |
Jul 26, 2021 | 48.43 | 48.91 | 48.29 | 48.71 | 3,002,051 | +0.30(+0.62%) |
Jul 23, 2021 | 48.38 | 48.53 | 47.96 | 48.41 | 1,849,186 | +0.18(+0.38%) |
Jul 22, 2021 | 48.80 | 48.91 | 48.06 | 48.23 | 1,702,478 | -0.51(-1.04%) |
Jul 21, 2021 | 49.02 | 49.18 | 48.69 | 48.74 | 2,778,172 | +0.18(+0.38%) |
Jul 20, 2021 | 48.26 | 49.30 | 48.15 | 48.55 | 3,161,704 | +0.40(+0.83%) |
Jul 19, 2021 | 48.51 | 48.74 | 47.61 | 48.15 | 3,436,445 | -1.13(-2.30%) |
Jul 16, 2021 | 50.14 | 50.32 | 49.21 | 49.29 | 3,189,040 | -0.63(-1.27%) |
Jul 15, 2021 | 50.74 | 51.07 | 49.70 | 49.92 | 4,644,606 | -1.30(-2.54%) |
Jul 14, 2021 | 51.20 | 51.70 | 51.11 | 51.22 | 2,179,754 | +0.01(+0.02%) |
Jul 13, 2021 | 51.84 | 51.98 | 51.01 | 51.21 | 1,658,627 | -0.66(-1.27%) |
Jul 12, 2021 | 51.48 | 52.08 | 50.96 | 51.87 | 2,641,481 | -0.01(-0.02%) |
Jul 09, 2021 | 51.82 | 52.26 | 51.69 | 51.88 | 2,107,662 | +0.76(+1.48%) |
Jul 08, 2021 | 50.68 | 51.63 | 50.32 | 51.12 | 2,710,376 | -0.08(-0.15%) |
Jul 07, 2021 | 50.01 | 51.41 | 49.97 | 51.19 | 3,164,037 | +0.87(+1.72%) |
Jul 06, 2021 | 51.03 | 51.21 | 49.83 | 50.33 | 2,739,357 | -0.78(-1.53%) |
Jul 02, 2021 | 51.26 | 51.26 | 50.61 | 51.11 | 2,106,441 | -0.13(-0.26%) |