Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.84 | 52.97 | 51.80 | 51.81 | 4,451,882 | -0.90(-1.70%) |
Sep 29, 2021 | 53.07 | 53.29 | 52.65 | 52.71 | 3,485,206 | -0.14(-0.27%) |
Sep 28, 2021 | 53.88 | 54.31 | 52.73 | 52.85 | 5,839,415 | -0.98(-1.82%) |
Sep 27, 2021 | 52.26 | 53.99 | 52.26 | 53.83 | 5,543,932 | +2.10(+4.05%) |
Sep 24, 2021 | 51.55 | 52.11 | 51.27 | 51.73 | 6,006,341 | +0.27(+0.53%) |
Sep 23, 2021 | 50.94 | 51.94 | 50.94 | 51.46 | 4,708,987 | +0.76(+1.51%) |
Sep 22, 2021 | 50.81 | 51.10 | 50.46 | 50.70 | 5,166,575 | +0.71(+1.42%) |
Sep 21, 2021 | 50.70 | 50.81 | 49.93 | 49.99 | 5,912,315 | -0.25(-0.51%) |
Sep 20, 2021 | 49.30 | 50.32 | 49.08 | 50.24 | 8,432,570 | -0.55(-1.08%) |
Sep 17, 2021 | 51.05 | 51.95 | 50.58 | 50.79 | 7,711,158 | -0.51(-0.99%) |
Sep 16, 2021 | 51.41 | 51.97 | 51.02 | 51.30 | 3,626,706 | -0.09(-0.18%) |
Sep 15, 2021 | 51.16 | 51.69 | 50.84 | 51.39 | 4,443,651 | +0.32(+0.63%) |
Sep 14, 2021 | 51.93 | 51.97 | 50.92 | 51.07 | 5,619,157 | -0.65(-1.25%) |
Sep 13, 2021 | 51.71 | 51.91 | 51.24 | 51.72 | 5,288,064 | +0.64(+1.25%) |
Sep 10, 2021 | 51.77 | 51.96 | 51.05 | 51.08 | 3,439,472 | -0.23(-0.46%) |
Sep 09, 2021 | 51.42 | 52.34 | 51.23 | 51.32 | 4,976,786 | -0.11(-0.22%) |
Sep 08, 2021 | 51.14 | 51.62 | 50.95 | 51.43 | 3,569,434 | +0.13(+0.26%) |
Sep 07, 2021 | 51.81 | 52.34 | 51.28 | 51.30 | 5,097,460 | -0.40(-0.78%) |
Sep 03, 2021 | 51.75 | 52.00 | 51.22 | 51.70 | 4,856,282 | -0.12(-0.24%) |
Sep 02, 2021 | 51.39 | 51.97 | 51.28 | 51.82 | 5,694,677 | +0.61(+1.19%) |
Sep 01, 2021 | 51.32 | 51.43 | 50.87 | 51.21 | 4,277,189 | +0.02(+0.04%) |
Aug 31, 2021 | 50.53 | 51.44 | 50.53 | 51.20 | 6,078,708 | +0.51(+1.00%) |
Aug 30, 2021 | 51.66 | 51.66 | 50.67 | 50.69 | 3,955,311 | -0.93(-1.80%) |
Aug 27, 2021 | 50.99 | 51.71 | 50.81 | 51.62 | 3,714,679 | +0.93(+1.83%) |
Aug 26, 2021 | 51.68 | 51.73 | 50.67 | 50.69 | 3,525,539 | -0.85(-1.66%) |
Aug 25, 2021 | 51.18 | 52.08 | 50.88 | 51.54 | 4,283,435 | +0.53(+1.05%) |
Aug 24, 2021 | 50.82 | 51.32 | 50.56 | 51.01 | 4,047,283 | +0.19(+0.37%) |
Aug 23, 2021 | 50.74 | 51.38 | 50.67 | 50.82 | 3,984,100 | +0.55(+1.10%) |
Aug 20, 2021 | 49.77 | 50.51 | 49.47 | 50.27 | 4,306,394 | +0.57(+1.15%) |
Aug 19, 2021 | 49.68 | 50.58 | 49.30 | 49.69 | 7,770,637 | -0.75(-1.49%) |
Aug 18, 2021 | 50.44 | 51.51 | 50.23 | 50.44 | 5,331,872 | -0.23(-0.46%) |
Aug 17, 2021 | 50.90 | 51.57 | 50.49 | 50.68 | 4,786,364 | -0.56(-1.10%) |
Aug 16, 2021 | 50.90 | 51.45 | 50.42 | 51.24 | 4,954,182 | +0.00(+0.00%) |
Aug 13, 2021 | 50.84 | 51.54 | 50.57 | 51.24 | 4,982,822 | +0.69(+1.35%) |
Aug 12, 2021 | 50.90 | 51.21 | 50.32 | 50.56 | 3,887,377 | -0.19(-0.37%) |
Aug 11, 2021 | 50.14 | 50.78 | 49.53 | 50.75 | 5,992,925 | +0.88(+1.77%) |
Aug 10, 2021 | 48.66 | 50.11 | 48.66 | 49.86 | 7,983,865 | +1.21(+2.49%) |
Aug 09, 2021 | 47.55 | 48.93 | 47.28 | 48.65 | 4,677,148 | +0.84(+1.77%) |
Aug 06, 2021 | 47.15 | 48.21 | 46.92 | 47.81 | 5,126,443 | +2.15(+4.71%) |
Aug 05, 2021 | 44.66 | 45.74 | 44.66 | 45.66 | 4,992,725 | +1.47(+3.33%) |
Aug 04, 2021 | 44.14 | 44.70 | 43.89 | 44.19 | 3,828,417 | -0.61(-1.36%) |
Aug 03, 2021 | 44.77 | 44.85 | 43.58 | 44.80 | 2,500,734 | +0.35(+0.78%) |
Aug 02, 2021 | 44.92 | 45.83 | 44.36 | 44.45 | 2,961,768 | +0.02(+0.04%) |
Jul 30, 2021 | 44.57 | 45.30 | 44.23 | 44.43 | 5,004,172 | -0.49(-1.09%) |
Jul 29, 2021 | 44.64 | 45.03 | 44.11 | 44.92 | 3,722,028 | +0.86(+1.96%) |
Jul 28, 2021 | 44.64 | 44.81 | 43.33 | 44.05 | 3,155,832 | -0.44(-0.99%) |
Jul 27, 2021 | 44.18 | 44.85 | 43.90 | 44.50 | 2,502,038 | -0.27(-0.61%) |
Jul 26, 2021 | 44.36 | 45.05 | 44.27 | 44.77 | 3,225,740 | +0.38(+0.85%) |
Jul 23, 2021 | 45.01 | 45.37 | 44.22 | 44.39 | 3,228,692 | -0.23(-0.53%) |
Jul 22, 2021 | 45.13 | 45.13 | 44.33 | 44.63 | 3,000,346 | -0.69(-1.51%) |
Jul 21, 2021 | 44.71 | 45.95 | 44.71 | 45.31 | 4,232,066 | +0.99(+2.24%) |
Jul 20, 2021 | 42.20 | 44.60 | 42.10 | 44.32 | 5,468,473 | +2.16(+5.12%) |
Jul 19, 2021 | 42.66 | 42.96 | 41.79 | 42.16 | 5,824,430 | -1.85(-4.20%) |
Jul 16, 2021 | 45.23 | 45.27 | 43.76 | 44.01 | 4,673,013 | -1.10(-2.43%) |
Jul 15, 2021 | 44.57 | 45.23 | 44.12 | 45.11 | 8,204,261 | +1.56(+3.58%) |
Jul 14, 2021 | 44.00 | 44.43 | 43.18 | 43.55 | 2,965,194 | -0.30(-0.68%) |
Jul 13, 2021 | 44.48 | 44.61 | 43.80 | 43.85 | 3,179,486 | -0.67(-1.50%) |
Jul 12, 2021 | 43.49 | 44.78 | 43.14 | 44.51 | 3,677,452 | +0.53(+1.22%) |
Jul 09, 2021 | 43.04 | 44.18 | 42.72 | 43.98 | 5,376,301 | +1.89(+4.48%) |
Jul 08, 2021 | 43.04 | 43.16 | 41.84 | 42.09 | 5,767,827 | -1.81(-4.12%) |
Jul 07, 2021 | 43.35 | 44.15 | 43.18 | 43.90 | 4,378,193 | +0.17(+0.39%) |
Jul 06, 2021 | 44.59 | 44.75 | 43.46 | 43.74 | 3,835,133 | -1.35(-3.00%) |
Jul 02, 2021 | 45.35 | 45.41 | 44.86 | 45.09 | 2,126,063 | -0.21(-0.46%) |