Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.68 | 54.73 | 53.50 | 53.50 | 34,398,804 | -0.96(-1.77%) |
Sep 29, 2021 | 54.43 | 54.74 | 53.71 | 54.46 | 26,012,898 | -0.04(-0.07%) |
Sep 28, 2021 | 54.48 | 54.99 | 54.13 | 54.50 | 41,354,016 | +0.56(+1.05%) |
Sep 27, 2021 | 53.53 | 54.39 | 53.50 | 53.94 | 36,248,664 | +1.56(+2.97%) |
Sep 24, 2021 | 51.57 | 52.59 | 51.55 | 52.38 | 24,549,256 | +0.46(+0.89%) |
Sep 23, 2021 | 50.41 | 52.06 | 50.28 | 51.92 | 25,358,546 | +1.70(+3.39%) |
Sep 22, 2021 | 49.51 | 50.85 | 49.45 | 50.22 | 28,232,302 | +1.43(+2.93%) |
Sep 21, 2021 | 49.45 | 49.58 | 48.43 | 48.79 | 21,652,922 | -0.05(-0.09%) |
Sep 20, 2021 | 48.92 | 49.27 | 48.17 | 48.83 | 30,290,690 | -1.34(-2.67%) |
Sep 17, 2021 | 50.33 | 51.62 | 50.12 | 50.17 | 33,021,462 | -0.60(-1.18%) |
Sep 16, 2021 | 51.35 | 51.35 | 50.48 | 50.77 | 19,677,618 | -0.55(-1.06%) |
Sep 15, 2021 | 50.36 | 51.42 | 50.31 | 51.32 | 25,550,188 | +1.67(+3.37%) |
Sep 14, 2021 | 50.65 | 50.73 | 49.49 | 49.64 | 21,920,798 | -0.72(-1.43%) |
Sep 13, 2021 | 49.71 | 50.87 | 49.68 | 50.36 | 24,238,938 | +1.26(+2.58%) |
Sep 10, 2021 | 50.20 | 50.21 | 49.07 | 49.10 | 16,658,986 | -0.10(-0.20%) |
Sep 09, 2021 | 48.77 | 50.02 | 48.48 | 49.20 | 21,685,074 | +0.04(+0.07%) |
Sep 08, 2021 | 49.83 | 50.19 | 49.12 | 49.16 | 20,611,876 | -0.45(-0.92%) |
Sep 07, 2021 | 49.72 | 50.27 | 49.54 | 49.62 | 15,783,535 | -0.29(-0.58%) |
Sep 03, 2021 | 50.13 | 50.32 | 49.66 | 49.91 | 15,245,048 | -0.19(-0.38%) |
Sep 02, 2021 | 49.38 | 50.61 | 49.36 | 50.10 | 25,616,234 | +1.19(+2.44%) |
Sep 01, 2021 | 49.56 | 49.80 | 48.75 | 48.91 | 23,793,888 | -0.68(-1.38%) |
Aug 31, 2021 | 49.96 | 50.31 | 49.53 | 49.59 | 29,796,490 | -0.58(-1.16%) |
Aug 30, 2021 | 51.15 | 51.24 | 50.13 | 50.17 | 15,484,407 | -0.55(-1.09%) |
Aug 27, 2021 | 50.39 | 51.13 | 49.76 | 50.73 | 17,396,054 | +0.96(+1.94%) |
Aug 26, 2021 | 50.21 | 50.52 | 49.68 | 49.76 | 13,013,342 | -0.68(-1.35%) |
Aug 25, 2021 | 50.24 | 50.73 | 49.91 | 50.44 | 14,584,153 | +0.09(+0.18%) |
Aug 24, 2021 | 50.29 | 50.80 | 50.03 | 50.35 | 19,694,706 | +0.41(+0.82%) |
Aug 23, 2021 | 49.07 | 50.08 | 47.97 | 49.94 | 23,800,902 | +1.97(+4.11%) |
Aug 20, 2021 | 47.54 | 48.33 | 47.40 | 47.97 | 18,601,188 | +0.01(+0.02%) |
Aug 19, 2021 | 48.63 | 48.85 | 47.39 | 47.96 | 33,994,684 | -1.51(-3.05%) |
Aug 18, 2021 | 50.41 | 50.76 | 49.40 | 49.47 | 24,108,730 | -1.06(-2.11%) |
Aug 17, 2021 | 50.48 | 51.20 | 50.02 | 50.53 | 17,856,890 | -0.35(-0.68%) |
Aug 16, 2021 | 50.95 | 51.02 | 50.27 | 50.88 | 18,651,110 | -0.75(-1.46%) |
Aug 13, 2021 | 51.87 | 51.91 | 51.21 | 51.63 | 22,058,316 | -0.53(-1.01%) |
Aug 12, 2021 | 52.21 | 52.56 | 51.73 | 52.16 | 21,138,828 | -0.12(-0.23%) |
Aug 11, 2021 | 52.14 | 52.41 | 51.72 | 52.28 | 20,374,348 | +0.15(+0.29%) |
Aug 10, 2021 | 51.45 | 52.29 | 51.34 | 52.13 | 18,231,310 | +0.88(+1.71%) |
Aug 09, 2021 | 51.19 | 51.54 | 50.92 | 51.25 | 19,888,660 | -0.59(-1.14%) |
Aug 06, 2021 | 51.66 | 52.03 | 51.55 | 51.84 | 16,617,007 | +0.59(+1.15%) |
Aug 05, 2021 | 51.19 | 51.70 | 50.92 | 51.25 | 16,940,360 | +0.32(+0.63%) |
Aug 04, 2021 | 51.24 | 51.85 | 50.92 | 50.93 | 23,286,960 | -1.22(-2.34%) |
Aug 03, 2021 | 51.58 | 52.33 | 51.01 | 52.15 | 20,318,880 | +0.56(+1.08%) |
Aug 02, 2021 | 51.56 | 52.92 | 51.44 | 51.59 | 23,292,384 | +0.01(+0.02%) |
Jul 30, 2021 | 52.76 | 52.76 | 51.36 | 51.58 | 31,985,648 | -1.22(-2.31%) |
Jul 29, 2021 | 52.86 | 53.16 | 52.47 | 52.80 | 20,755,138 | +0.64(+1.22%) |
Jul 28, 2021 | 51.97 | 52.53 | 51.63 | 52.16 | 18,800,442 | +0.35(+0.67%) |
Jul 27, 2021 | 51.98 | 51.98 | 51.25 | 51.81 | 18,814,242 | -0.58(-1.11%) |
Jul 26, 2021 | 51.21 | 52.55 | 51.07 | 52.40 | 20,522,970 | +1.29(+2.52%) |
Jul 23, 2021 | 51.33 | 51.33 | 50.60 | 51.11 | 15,723,737 | -0.06(-0.12%) |
Jul 22, 2021 | 51.73 | 51.73 | 50.77 | 51.17 | 15,054,751 | -0.58(-1.13%) |
Jul 21, 2021 | 50.95 | 52.24 | 50.92 | 51.75 | 23,338,022 | +1.61(+3.22%) |
Jul 20, 2021 | 49.73 | 50.71 | 49.31 | 50.14 | 29,849,102 | +0.55(+1.10%) |
Jul 19, 2021 | 49.85 | 50.35 | 48.92 | 49.59 | 42,368,244 | -1.77(-3.44%) |
Jul 16, 2021 | 53.02 | 53.07 | 51.21 | 51.36 | 30,189,848 | -1.46(-2.76%) |
Jul 15, 2021 | 53.02 | 53.49 | 52.65 | 52.82 | 17,688,104 | -0.52(-0.97%) |
Jul 14, 2021 | 54.81 | 55.31 | 53.18 | 53.34 | 24,071,544 | -1.21(-2.22%) |
Jul 13, 2021 | 54.66 | 55.11 | 54.22 | 54.55 | 19,139,832 | -0.26(-0.47%) |
Jul 12, 2021 | 54.14 | 55.10 | 53.90 | 54.81 | 24,339,778 | -0.05(-0.10%) |
Jul 09, 2021 | 54.38 | 55.06 | 53.97 | 54.86 | 22,417,854 | +0.98(+1.81%) |
Jul 08, 2021 | 53.27 | 54.39 | 53.14 | 53.88 | 21,132,430 | -0.24(-0.45%) |
Jul 07, 2021 | 54.82 | 55.38 | 53.42 | 54.13 | 24,185,512 | -0.86(-1.56%) |
Jul 06, 2021 | 56.18 | 56.23 | 54.57 | 54.99 | 24,674,606 | -1.61(-2.85%) |
Jul 02, 2021 | 56.46 | 56.73 | 55.93 | 56.60 | 16,260,956 | -0.08(-0.14%) |