Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.83 | 50.03 | 49.37 | 49.39 | 22,173,626 | -0.19(-0.39%) |
Sep 29, 2021 | 50.05 | 50.10 | 49.29 | 49.58 | 22,189,214 | -0.47(-0.94%) |
Sep 28, 2021 | 50.22 | 50.60 | 50.02 | 50.05 | 26,627,148 | -0.61(-1.21%) |
Sep 27, 2021 | 50.00 | 50.86 | 49.89 | 50.67 | 14,991,244 | +0.41(+0.81%) |
Sep 24, 2021 | 49.84 | 50.45 | 49.80 | 50.26 | 13,999,370 | +0.17(+0.33%) |
Sep 23, 2021 | 49.82 | 50.33 | 49.68 | 50.09 | 17,772,496 | +0.50(+1.01%) |
Sep 22, 2021 | 49.50 | 49.93 | 49.13 | 49.59 | 20,058,124 | +0.58(+1.19%) |
Sep 21, 2021 | 49.31 | 49.54 | 48.97 | 49.01 | 19,380,926 | -0.10(-0.21%) |
Sep 20, 2021 | 49.32 | 49.59 | 48.50 | 49.11 | 37,803,112 | -1.19(-2.36%) |
Sep 17, 2021 | 50.60 | 50.60 | 49.74 | 50.29 | 38,147,296 | -0.53(-1.04%) |
Sep 16, 2021 | 50.85 | 50.93 | 50.28 | 50.82 | 21,427,218 | -0.27(-0.53%) |
Sep 15, 2021 | 50.67 | 51.12 | 50.44 | 51.09 | 20,275,964 | +0.54(+1.06%) |
Sep 14, 2021 | 51.32 | 51.39 | 50.30 | 50.55 | 23,811,630 | -0.42(-0.82%) |
Sep 13, 2021 | 50.62 | 51.43 | 50.44 | 50.97 | 24,419,334 | +1.07(+2.14%) |
Sep 10, 2021 | 49.91 | 50.96 | 49.88 | 49.91 | 21,955,974 | +0.41(+0.82%) |
Sep 09, 2021 | 49.74 | 49.95 | 49.44 | 49.50 | 14,538,589 | -0.16(-0.32%) |
Sep 08, 2021 | 49.80 | 49.97 | 49.12 | 49.65 | 19,672,546 | -0.07(-0.15%) |
Sep 07, 2021 | 49.65 | 50.01 | 49.53 | 49.73 | 15,003,191 | +0.13(+0.26%) |
Sep 03, 2021 | 49.53 | 50.13 | 49.42 | 49.60 | 14,535,083 | -0.21(-0.43%) |
Sep 02, 2021 | 49.87 | 49.95 | 49.45 | 49.81 | 17,129,178 | +0.06(+0.13%) |
Sep 01, 2021 | 50.16 | 50.20 | 49.62 | 49.75 | 20,081,516 | -0.36(-0.72%) |
Aug 31, 2021 | 50.46 | 50.52 | 49.74 | 50.11 | 24,106,044 | +0.10(+0.20%) |
Aug 30, 2021 | 50.29 | 50.86 | 49.83 | 50.01 | 15,784,335 | +0.06(+0.11%) |
Aug 27, 2021 | 49.46 | 50.00 | 49.05 | 49.95 | 17,828,010 | +0.70(+1.43%) |
Aug 26, 2021 | 49.81 | 49.82 | 49.10 | 49.25 | 21,105,422 | -0.63(-1.26%) |
Aug 25, 2021 | 50.13 | 50.27 | 49.80 | 49.88 | 16,246,066 | +0.00(+0.00%) |
Aug 24, 2021 | 49.65 | 50.03 | 49.41 | 49.88 | 21,949,448 | +0.54(+1.09%) |
Aug 23, 2021 | 48.75 | 49.62 | 48.64 | 49.34 | 25,860,676 | +1.13(+2.35%) |
Aug 20, 2021 | 48.35 | 48.55 | 47.66 | 48.21 | 27,757,050 | -0.40(-0.82%) |
Aug 19, 2021 | 48.25 | 48.82 | 47.81 | 48.61 | 24,810,554 | +0.23(+0.48%) |
Aug 18, 2021 | 48.76 | 49.15 | 48.30 | 48.38 | 16,244,306 | -0.46(-0.95%) |
Aug 17, 2021 | 49.28 | 49.29 | 48.40 | 48.84 | 23,750,300 | -0.72(-1.46%) |
Aug 16, 2021 | 49.34 | 49.58 | 49.13 | 49.56 | 19,087,176 | -0.02(-0.04%) |
Aug 13, 2021 | 49.59 | 49.64 | 49.18 | 49.58 | 16,485,999 | -0.05(-0.09%) |
Aug 12, 2021 | 50.21 | 50.22 | 49.36 | 49.63 | 16,259,203 | -0.56(-1.11%) |
Aug 11, 2021 | 50.29 | 50.39 | 49.91 | 50.18 | 20,052,858 | +0.19(+0.37%) |
Aug 10, 2021 | 50.28 | 50.41 | 49.60 | 50.00 | 17,489,388 | -0.10(-0.20%) |
Aug 09, 2021 | 50.13 | 50.43 | 49.90 | 50.10 | 15,825,746 | +0.12(+0.24%) |
Aug 06, 2021 | 49.92 | 50.17 | 49.80 | 49.98 | 20,774,358 | +0.03(+0.06%) |
Aug 05, 2021 | 50.04 | 50.07 | 49.66 | 49.95 | 16,514,279 | +0.31(+0.63%) |
Aug 04, 2021 | 49.96 | 50.14 | 49.45 | 49.64 | 19,121,738 | -0.15(-0.30%) |
Aug 03, 2021 | 49.63 | 49.88 | 49.05 | 49.79 | 17,773,654 | +0.35(+0.71%) |
Aug 02, 2021 | 49.72 | 50.16 | 49.30 | 49.44 | 19,648,730 | -0.04(-0.07%) |
Jul 30, 2021 | 49.41 | 49.64 | 49.04 | 49.47 | 17,879,300 | +0.02(+0.04%) |
Jul 29, 2021 | 49.25 | 49.82 | 49.10 | 49.45 | 18,327,086 | +0.58(+1.19%) |
Jul 28, 2021 | 48.84 | 49.66 | 48.75 | 48.87 | 30,915,188 | -0.10(-0.21%) |
Jul 27, 2021 | 48.92 | 48.99 | 48.17 | 48.98 | 43,284,712 | -1.04(-2.08%) |
Jul 26, 2021 | 48.63 | 50.23 | 48.59 | 50.02 | 35,663,528 | +1.21(+2.47%) |
Jul 23, 2021 | 50.26 | 50.38 | 48.18 | 48.81 | 73,557,960 | -2.73(-5.29%) |
Jul 22, 2021 | 51.63 | 52.07 | 51.28 | 51.54 | 39,751,320 | -0.25(-0.48%) |
Jul 21, 2021 | 50.82 | 51.83 | 50.66 | 51.78 | 20,269,968 | +0.91(+1.79%) |
Jul 20, 2021 | 50.58 | 51.17 | 49.98 | 50.87 | 21,566,128 | +0.55(+1.10%) |
Jul 19, 2021 | 50.11 | 50.47 | 49.70 | 50.32 | 29,325,156 | -0.30(-0.60%) |
Jul 16, 2021 | 51.62 | 52.43 | 50.56 | 50.62 | 27,468,002 | -0.77(-1.51%) |
Jul 15, 2021 | 51.94 | 51.94 | 51.18 | 51.40 | 20,508,598 | -0.65(-1.26%) |
Jul 14, 2021 | 52.65 | 52.91 | 51.88 | 52.05 | 17,658,084 | -0.32(-0.62%) |
Jul 13, 2021 | 52.14 | 52.77 | 51.89 | 52.37 | 17,064,732 | +0.13(+0.25%) |
Jul 12, 2021 | 51.81 | 52.27 | 51.67 | 52.24 | 16,706,433 | +0.68(+1.32%) |
Jul 09, 2021 | 51.12 | 51.67 | 50.94 | 51.56 | 20,314,338 | +0.55(+1.08%) |
Jul 08, 2021 | 50.94 | 51.31 | 50.46 | 51.01 | 20,805,680 | -0.52(-1.02%) |
Jul 07, 2021 | 51.91 | 51.99 | 51.30 | 51.54 | 16,128,600 | -0.12(-0.23%) |
Jul 06, 2021 | 52.42 | 52.46 | 51.30 | 51.66 | 28,430,710 | -0.62(-1.18%) |
Jul 02, 2021 | 52.08 | 52.48 | 51.87 | 52.27 | 18,702,256 | +0.69(+1.34%) |