Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.90 | 49.90 | 48.97 | 49.05 | 3,525,090 | -0.57(-1.16%) |
Sep 29, 2021 | 49.75 | 50.10 | 49.59 | 49.62 | 2,349,076 | -0.08(-0.17%) |
Sep 28, 2021 | 50.24 | 50.55 | 49.63 | 49.71 | 3,221,174 | -0.54(-1.07%) |
Sep 27, 2021 | 50.00 | 50.73 | 49.61 | 50.25 | 2,678,081 | +0.72(+1.46%) |
Sep 24, 2021 | 49.31 | 49.89 | 49.21 | 49.52 | 2,303,322 | +0.23(+0.46%) |
Sep 23, 2021 | 49.08 | 49.92 | 49.08 | 49.30 | 3,251,099 | +0.48(+0.98%) |
Sep 22, 2021 | 48.94 | 49.20 | 48.65 | 48.82 | 4,390,973 | +0.50(+1.03%) |
Sep 21, 2021 | 49.32 | 49.40 | 48.26 | 48.32 | 3,771,617 | -0.68(-1.38%) |
Sep 20, 2021 | 49.78 | 49.87 | 48.25 | 48.99 | 4,691,066 | -1.81(-3.56%) |
Sep 17, 2021 | 51.19 | 51.67 | 50.76 | 50.80 | 8,486,057 | -0.54(-1.04%) |
Sep 16, 2021 | 51.44 | 51.70 | 51.08 | 51.34 | 2,355,194 | -0.09(-0.18%) |
Sep 15, 2021 | 51.17 | 51.85 | 51.05 | 51.43 | 2,590,574 | +0.35(+0.68%) |
Sep 14, 2021 | 52.24 | 52.24 | 50.97 | 51.08 | 2,714,045 | -0.88(-1.70%) |
Sep 13, 2021 | 51.95 | 52.16 | 51.95 | 51.97 | 2,307,924 | +0.54(+1.04%) |
Sep 10, 2021 | 52.22 | 52.26 | 51.42 | 51.43 | 2,265,047 | -0.45(-0.87%) |
Sep 09, 2021 | 51.88 | 52.63 | 51.77 | 51.88 | 2,676,426 | -0.03(-0.05%) |
Sep 08, 2021 | 51.85 | 52.07 | 51.56 | 51.91 | 2,647,083 | -0.08(-0.14%) |
Sep 07, 2021 | 52.41 | 52.60 | 51.96 | 51.99 | 2,598,152 | -0.43(-0.83%) |
Sep 03, 2021 | 52.61 | 52.78 | 52.25 | 52.42 | 1,947,593 | -0.26(-0.50%) |
Sep 02, 2021 | 53.25 | 53.25 | 52.53 | 52.68 | 2,659,013 | -0.33(-0.62%) |
Sep 01, 2021 | 53.50 | 53.50 | 52.84 | 53.01 | 2,508,051 | -0.32(-0.60%) |
Aug 31, 2021 | 53.01 | 53.67 | 52.82 | 53.33 | 3,590,740 | +0.24(+0.44%) |
Aug 30, 2021 | 53.70 | 53.72 | 53.02 | 53.10 | 2,028,212 | -0.62(-1.16%) |
Aug 27, 2021 | 53.25 | 53.93 | 53.06 | 53.72 | 1,772,335 | +0.65(+1.22%) |
Aug 26, 2021 | 53.83 | 53.85 | 53.02 | 53.07 | 2,046,538 | -0.67(-1.24%) |
Aug 25, 2021 | 53.48 | 54.15 | 53.17 | 53.74 | 2,773,691 | +0.38(+0.71%) |
Aug 24, 2021 | 53.49 | 53.66 | 53.17 | 53.36 | 2,020,411 | +0.00(+0.00%) |
Aug 23, 2021 | 53.35 | 53.85 | 52.79 | 53.36 | 2,481,245 | +0.33(+0.62%) |
Aug 20, 2021 | 52.55 | 53.16 | 52.22 | 53.03 | 1,909,542 | +0.41(+0.79%) |
Aug 19, 2021 | 52.38 | 53.00 | 52.23 | 52.62 | 2,566,081 | -0.42(-0.80%) |
Aug 18, 2021 | 53.39 | 53.83 | 53.01 | 53.04 | 2,710,576 | -0.70(-1.30%) |
Aug 17, 2021 | 53.48 | 54.01 | 53.28 | 53.74 | 2,560,165 | -0.08(-0.14%) |
Aug 16, 2021 | 53.33 | 53.92 | 53.03 | 53.81 | 2,653,911 | +0.24(+0.45%) |
Aug 13, 2021 | 53.80 | 53.91 | 53.46 | 53.57 | 1,797,446 | -0.09(-0.17%) |
Aug 12, 2021 | 53.46 | 53.73 | 53.19 | 53.66 | 2,043,357 | +0.38(+0.72%) |
Aug 11, 2021 | 53.17 | 53.50 | 52.81 | 53.28 | 3,359,235 | +0.23(+0.44%) |
Aug 10, 2021 | 52.42 | 53.29 | 52.11 | 53.04 | 3,338,335 | +0.55(+1.05%) |
Aug 09, 2021 | 52.52 | 52.75 | 52.02 | 52.49 | 2,342,009 | -0.12(-0.23%) |
Aug 06, 2021 | 52.40 | 52.77 | 52.30 | 52.61 | 3,380,893 | +0.63(+1.21%) |
Aug 05, 2021 | 51.92 | 52.37 | 51.61 | 51.99 | 2,251,182 | +0.59(+1.15%) |
Aug 04, 2021 | 51.44 | 51.98 | 51.23 | 51.40 | 3,714,817 | -0.62(-1.19%) |
Aug 03, 2021 | 51.61 | 52.05 | 50.78 | 52.02 | 2,914,343 | +0.83(+1.63%) |
Aug 02, 2021 | 51.74 | 52.49 | 51.12 | 51.18 | 3,419,479 | -0.27(-0.53%) |
Jul 30, 2021 | 51.95 | 52.30 | 51.40 | 51.45 | 3,671,722 | -0.57(-1.10%) |
Jul 29, 2021 | 52.06 | 52.58 | 51.33 | 52.02 | 4,755,568 | +1.70(+3.38%) |
Jul 28, 2021 | 50.52 | 50.77 | 49.85 | 50.32 | 2,976,818 | -0.01(-0.02%) |
Jul 27, 2021 | 49.85 | 50.49 | 49.52 | 50.33 | 2,750,348 | +0.09(+0.19%) |
Jul 26, 2021 | 49.88 | 50.42 | 49.88 | 50.24 | 1,954,989 | +0.31(+0.62%) |
Jul 23, 2021 | 49.92 | 50.29 | 49.73 | 49.93 | 2,321,430 | +0.25(+0.51%) |
Jul 22, 2021 | 50.43 | 50.59 | 49.54 | 49.68 | 2,905,159 | -0.73(-1.45%) |
Jul 21, 2021 | 50.14 | 50.92 | 49.86 | 50.41 | 3,086,987 | +0.84(+1.70%) |
Jul 20, 2021 | 48.27 | 49.99 | 48.16 | 49.56 | 3,749,566 | +1.19(+2.46%) |
Jul 19, 2021 | 48.78 | 49.10 | 48.05 | 48.38 | 4,986,825 | -1.32(-2.65%) |
Jul 16, 2021 | 50.24 | 50.31 | 49.55 | 49.70 | 7,993,257 | -0.44(-0.88%) |
Jul 15, 2021 | 49.49 | 50.28 | 49.38 | 50.14 | 3,202,675 | +0.29(+0.58%) |
Jul 14, 2021 | 49.63 | 50.21 | 49.34 | 49.85 | 2,846,639 | +0.18(+0.36%) |
Jul 13, 2021 | 50.16 | 50.47 | 49.41 | 49.67 | 3,802,889 | -0.54(-1.08%) |
Jul 12, 2021 | 49.86 | 50.46 | 49.35 | 50.21 | 5,364,545 | +0.30(+0.60%) |
Jul 09, 2021 | 49.73 | 50.11 | 49.51 | 49.91 | 5,173,589 | +0.95(+1.95%) |
Jul 08, 2021 | 49.38 | 49.62 | 48.69 | 48.96 | 3,638,899 | -1.34(-2.66%) |
Jul 07, 2021 | 49.50 | 50.33 | 49.43 | 50.29 | 3,308,668 | +0.46(+0.92%) |
Jul 06, 2021 | 50.52 | 50.53 | 49.61 | 49.84 | 4,123,104 | -0.82(-1.62%) |
Jul 02, 2021 | 50.48 | 50.72 | 50.24 | 50.66 | 3,031,358 | +0.14(+0.28%) |