Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.67 | 54.71 | 53.49 | 53.49 | 34,407,912 | -0.96(-1.77%) |
Sep 29, 2021 | 54.41 | 54.73 | 53.69 | 54.45 | 26,019,788 | -0.04(-0.07%) |
Sep 28, 2021 | 54.47 | 54.98 | 54.11 | 54.49 | 41,364,968 | +0.56(+1.05%) |
Sep 27, 2021 | 53.51 | 54.38 | 53.49 | 53.92 | 36,258,264 | +1.55(+2.97%) |
Sep 24, 2021 | 51.56 | 52.58 | 51.54 | 52.37 | 24,555,758 | +0.46(+0.89%) |
Sep 23, 2021 | 50.39 | 52.05 | 50.27 | 51.90 | 25,365,262 | +1.70(+3.39%) |
Sep 22, 2021 | 49.49 | 50.83 | 49.44 | 50.20 | 28,239,778 | +1.43(+2.93%) |
Sep 21, 2021 | 49.44 | 49.57 | 48.42 | 48.77 | 21,658,656 | -0.05(-0.09%) |
Sep 20, 2021 | 48.90 | 49.26 | 48.16 | 48.82 | 30,298,712 | -1.34(-2.67%) |
Sep 17, 2021 | 50.32 | 51.60 | 50.10 | 50.16 | 33,030,206 | -0.60(-1.18%) |
Sep 16, 2021 | 51.34 | 51.34 | 50.47 | 50.76 | 19,682,828 | -0.55(-1.06%) |
Sep 15, 2021 | 50.35 | 51.41 | 50.29 | 51.30 | 25,556,954 | +1.67(+3.37%) |
Sep 14, 2021 | 50.64 | 50.71 | 49.48 | 49.63 | 21,926,602 | -0.72(-1.43%) |
Sep 13, 2021 | 49.69 | 50.85 | 49.67 | 50.35 | 24,245,358 | +1.26(+2.57%) |
Sep 10, 2021 | 50.18 | 50.19 | 49.06 | 49.08 | 16,663,398 | -0.10(-0.20%) |
Sep 09, 2021 | 48.76 | 50.01 | 48.47 | 49.18 | 21,690,818 | +0.04(+0.07%) |
Sep 08, 2021 | 49.82 | 50.18 | 49.11 | 49.15 | 20,617,334 | -0.45(-0.92%) |
Sep 07, 2021 | 49.71 | 50.26 | 49.53 | 49.60 | 15,787,715 | -0.29(-0.58%) |
Sep 03, 2021 | 50.12 | 50.30 | 49.64 | 49.89 | 15,249,085 | -0.19(-0.38%) |
Sep 02, 2021 | 49.37 | 50.59 | 49.35 | 50.08 | 25,623,018 | +1.19(+2.44%) |
Sep 01, 2021 | 49.55 | 49.79 | 48.74 | 48.89 | 23,800,190 | -0.68(-1.38%) |
Aug 31, 2021 | 49.95 | 50.29 | 49.52 | 49.58 | 29,804,380 | -0.58(-1.16%) |
Aug 30, 2021 | 51.14 | 51.23 | 50.12 | 50.16 | 15,488,508 | -0.55(-1.09%) |
Aug 27, 2021 | 50.38 | 51.12 | 49.75 | 50.71 | 17,400,660 | +0.96(+1.94%) |
Aug 26, 2021 | 50.19 | 50.50 | 49.67 | 49.75 | 13,016,788 | -0.68(-1.35%) |
Aug 25, 2021 | 50.23 | 50.71 | 49.89 | 50.43 | 14,588,016 | +0.09(+0.18%) |
Aug 24, 2021 | 50.28 | 50.78 | 50.02 | 50.34 | 19,699,920 | +0.41(+0.82%) |
Aug 23, 2021 | 49.06 | 50.07 | 47.96 | 49.93 | 23,807,204 | +1.97(+4.11%) |
Aug 20, 2021 | 47.53 | 48.32 | 47.38 | 47.96 | 18,606,114 | +0.01(+0.02%) |
Aug 19, 2021 | 48.62 | 48.83 | 47.37 | 47.95 | 34,003,684 | -1.51(-3.05%) |
Aug 18, 2021 | 50.39 | 50.74 | 49.39 | 49.46 | 24,115,114 | -1.06(-2.11%) |
Aug 17, 2021 | 50.47 | 51.19 | 50.01 | 50.52 | 17,861,620 | -0.35(-0.68%) |
Aug 16, 2021 | 50.94 | 51.00 | 50.26 | 50.87 | 18,656,050 | -0.75(-1.46%) |
Aug 13, 2021 | 51.86 | 51.89 | 51.19 | 51.62 | 22,064,158 | -0.53(-1.01%) |
Aug 12, 2021 | 52.19 | 52.55 | 51.71 | 52.15 | 21,144,426 | -0.12(-0.23%) |
Aug 11, 2021 | 52.12 | 52.40 | 51.70 | 52.27 | 20,379,742 | +0.15(+0.29%) |
Aug 10, 2021 | 51.43 | 52.28 | 51.33 | 52.11 | 18,236,136 | +0.88(+1.71%) |
Aug 09, 2021 | 51.17 | 51.52 | 50.91 | 51.24 | 19,893,926 | -0.59(-1.14%) |
Aug 06, 2021 | 51.65 | 52.02 | 51.53 | 51.83 | 16,621,406 | +0.59(+1.15%) |
Aug 05, 2021 | 51.17 | 51.68 | 50.91 | 51.24 | 16,944,844 | +0.32(+0.63%) |
Aug 04, 2021 | 51.23 | 51.84 | 50.91 | 50.91 | 23,293,126 | -1.22(-2.34%) |
Aug 03, 2021 | 51.57 | 52.32 | 50.99 | 52.13 | 20,324,260 | +0.56(+1.08%) |
Aug 02, 2021 | 51.55 | 52.90 | 51.42 | 51.58 | 23,298,552 | +0.01(+0.02%) |
Jul 30, 2021 | 52.74 | 52.74 | 51.34 | 51.57 | 31,994,116 | -1.22(-2.31%) |
Jul 29, 2021 | 52.85 | 53.14 | 52.45 | 52.79 | 20,760,634 | +0.64(+1.22%) |
Jul 28, 2021 | 51.95 | 52.51 | 51.61 | 52.15 | 18,805,420 | +0.35(+0.67%) |
Jul 27, 2021 | 51.96 | 51.96 | 51.24 | 51.80 | 18,819,224 | -0.58(-1.11%) |
Jul 26, 2021 | 51.20 | 52.54 | 51.06 | 52.38 | 20,528,404 | +1.29(+2.52%) |
Jul 23, 2021 | 51.32 | 51.32 | 50.58 | 51.09 | 15,727,901 | -0.06(-0.12%) |
Jul 22, 2021 | 51.71 | 51.72 | 50.75 | 51.16 | 15,058,737 | -0.58(-1.13%) |
Jul 21, 2021 | 50.93 | 52.22 | 50.91 | 51.74 | 23,344,200 | +1.61(+3.22%) |
Jul 20, 2021 | 49.71 | 50.70 | 49.29 | 50.13 | 29,857,004 | +0.55(+1.10%) |
Jul 19, 2021 | 49.84 | 50.34 | 48.90 | 49.58 | 42,379,460 | -1.76(-3.44%) |
Jul 16, 2021 | 53.01 | 53.05 | 51.19 | 51.34 | 30,197,842 | -1.46(-2.76%) |
Jul 15, 2021 | 53.00 | 53.48 | 52.64 | 52.80 | 17,692,786 | -0.52(-0.97%) |
Jul 14, 2021 | 54.79 | 55.29 | 53.17 | 53.32 | 24,077,918 | -1.21(-2.22%) |
Jul 13, 2021 | 54.64 | 55.10 | 54.20 | 54.53 | 19,144,900 | -0.26(-0.47%) |
Jul 12, 2021 | 54.12 | 55.09 | 53.89 | 54.79 | 24,346,224 | -0.05(-0.10%) |
Jul 09, 2021 | 54.36 | 55.04 | 53.96 | 54.85 | 22,423,790 | +0.98(+1.81%) |
Jul 08, 2021 | 53.25 | 54.38 | 53.13 | 53.87 | 21,138,026 | -0.24(-0.45%) |
Jul 07, 2021 | 54.80 | 55.36 | 53.40 | 54.11 | 24,191,916 | -0.86(-1.56%) |
Jul 06, 2021 | 56.16 | 56.22 | 54.55 | 54.97 | 24,681,140 | -1.61(-2.85%) |
Jul 02, 2021 | 56.44 | 56.72 | 55.91 | 56.58 | 16,265,262 | -0.08(-0.14%) |