Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.61 | 51.66 | 51.58 | 51.62 | 2,773,165 | -0.06(-0.12%) |
Sep 29, 2021 | 51.72 | 51.76 | 51.64 | 51.68 | 1,908,793 | +0.04(+0.07%) |
Sep 28, 2021 | 51.65 | 51.68 | 51.57 | 51.65 | 2,452,081 | -0.11(-0.21%) |
Sep 27, 2021 | 51.72 | 51.76 | 51.70 | 51.76 | 2,231,424 | -0.03(-0.05%) |
Sep 24, 2021 | 51.80 | 51.80 | 51.76 | 51.78 | 2,024,372 | -0.13(-0.24%) |
Sep 23, 2021 | 52.10 | 52.10 | 51.88 | 51.91 | 1,709,722 | -0.21(-0.40%) |
Sep 22, 2021 | 52.08 | 52.15 | 52.04 | 52.12 | 2,390,234 | +0.04(+0.07%) |
Sep 21, 2021 | 52.11 | 52.13 | 52.05 | 52.08 | 1,917,388 | -0.03(-0.05%) |
Sep 20, 2021 | 52.04 | 52.11 | 52.04 | 52.11 | 2,288,459 | +0.14(+0.28%) |
Sep 17, 2021 | 51.93 | 51.96 | 51.91 | 51.96 | 2,323,129 | -0.05(-0.10%) |
Sep 16, 2021 | 52.02 | 52.08 | 51.99 | 52.02 | 2,336,818 | -0.08(-0.16%) |
Sep 15, 2021 | 52.14 | 52.17 | 52.08 | 52.10 | 2,380,252 | -0.11(-0.21%) |
Sep 14, 2021 | 52.11 | 52.21 | 52.11 | 52.21 | 2,788,342 | +0.06(+0.12%) |
Sep 13, 2021 | 52.10 | 52.15 | 52.10 | 52.14 | 3,074,856 | +0.02(+0.03%) |
Sep 10, 2021 | 52.17 | 52.17 | 52.10 | 52.13 | 2,652,000 | -0.13(-0.24%) |
Sep 09, 2021 | 52.13 | 52.26 | 52.13 | 52.25 | 2,506,108 | +0.15(+0.30%) |
Sep 08, 2021 | 52.10 | 52.12 | 52.07 | 52.10 | 1,872,595 | +0.05(+0.10%) |
Sep 07, 2021 | 52.06 | 52.09 | 52.02 | 52.05 | 3,829,892 | -0.16(-0.31%) |
Sep 03, 2021 | 52.19 | 52.21 | 52.15 | 52.21 | 1,971,587 | -0.10(-0.19%) |
Sep 02, 2021 | 52.29 | 52.31 | 52.25 | 52.31 | 3,957,785 | +0.11(+0.21%) |
Sep 01, 2021 | 52.20 | 52.23 | 52.18 | 52.20 | 2,312,516 | +0.02(+0.03%) |
Aug 31, 2021 | 52.28 | 52.28 | 52.13 | 52.18 | 3,178,299 | -0.24(-0.45%) |
Aug 30, 2021 | 52.35 | 52.42 | 52.31 | 52.42 | 2,130,582 | +0.05(+0.10%) |
Aug 27, 2021 | 52.25 | 52.36 | 52.25 | 52.36 | 1,929,836 | +0.07(+0.14%) |
Aug 26, 2021 | 52.25 | 52.29 | 52.24 | 52.29 | 1,858,810 | +0.02(+0.03%) |
Aug 25, 2021 | 52.34 | 52.39 | 52.24 | 52.27 | 2,491,229 | -0.21(-0.40%) |
Aug 24, 2021 | 52.49 | 52.50 | 52.44 | 52.48 | 2,637,688 | +0.01(+0.02%) |
Aug 23, 2021 | 52.46 | 52.51 | 52.45 | 52.47 | 1,718,575 | -0.05(-0.10%) |
Aug 20, 2021 | 52.54 | 52.55 | 52.49 | 52.52 | 2,756,273 | -0.02(-0.03%) |
Aug 19, 2021 | 52.52 | 52.54 | 52.45 | 52.54 | 2,516,192 | +0.06(+0.12%) |
Aug 18, 2021 | 52.51 | 52.52 | 52.45 | 52.48 | 1,841,788 | -0.01(-0.02%) |
Aug 17, 2021 | 52.46 | 52.51 | 52.44 | 52.49 | 2,151,012 | +0.02(+0.03%) |
Aug 16, 2021 | 52.51 | 52.54 | 52.45 | 52.47 | 2,195,817 | +0.00(+0.00%) |
Aug 13, 2021 | 52.41 | 52.48 | 52.40 | 52.47 | 1,739,880 | +0.03(+0.05%) |
Aug 12, 2021 | 52.43 | 52.46 | 52.40 | 52.44 | 1,836,027 | +0.01(+0.02%) |
Aug 11, 2021 | 52.39 | 52.48 | 52.38 | 52.43 | 2,153,754 | +0.01(+0.02%) |
Aug 10, 2021 | 52.49 | 52.50 | 52.41 | 52.43 | 1,964,319 | +0.01(+0.02%) |
Aug 09, 2021 | 52.43 | 52.47 | 52.39 | 52.42 | 2,048,289 | +0.02(+0.03%) |
Aug 06, 2021 | 52.42 | 52.44 | 52.38 | 52.40 | 2,266,513 | -0.18(-0.34%) |
Aug 05, 2021 | 52.61 | 52.61 | 52.53 | 52.58 | 1,897,393 | +0.03(+0.05%) |
Aug 04, 2021 | 52.60 | 52.60 | 52.48 | 52.55 | 2,307,033 | +0.03(+0.05%) |
Aug 03, 2021 | 52.51 | 52.54 | 52.50 | 52.52 | 2,761,080 | +0.05(+0.10%) |
Aug 02, 2021 | 52.43 | 52.52 | 52.43 | 52.47 | 2,755,878 | +0.06(+0.12%) |
Jul 30, 2021 | 52.38 | 52.41 | 52.37 | 52.41 | 1,914,331 | +0.05(+0.10%) |
Jul 29, 2021 | 52.34 | 52.36 | 52.31 | 52.35 | 1,768,866 | -0.01(-0.02%) |
Jul 28, 2021 | 52.33 | 52.39 | 52.32 | 52.36 | 3,094,501 | +0.02(+0.03%) |
Jul 27, 2021 | 52.36 | 52.37 | 52.32 | 52.34 | 4,406,913 | +0.07(+0.14%) |
Jul 26, 2021 | 52.33 | 52.34 | 52.27 | 52.27 | 4,407,128 | -0.05(-0.09%) |
Jul 23, 2021 | 52.28 | 52.33 | 52.27 | 52.32 | 3,125,678 | +0.04(+0.07%) |
Jul 22, 2021 | 52.21 | 52.29 | 52.19 | 52.28 | 2,907,849 | +0.05(+0.10%) |
Jul 21, 2021 | 52.22 | 52.24 | 52.19 | 52.23 | 4,518,890 | -0.05(-0.09%) |
Jul 20, 2021 | 52.36 | 52.36 | 52.24 | 52.27 | 3,498,044 | +0.00(+0.00%) |
Jul 19, 2021 | 52.24 | 52.28 | 52.23 | 52.27 | 2,572,971 | +0.13(+0.24%) |
Jul 16, 2021 | 52.12 | 52.16 | 52.08 | 52.14 | 2,852,037 | +0.06(+0.12%) |
Jul 15, 2021 | 52.09 | 52.10 | 52.02 | 52.08 | 3,002,098 | +0.09(+0.17%) |
Jul 14, 2021 | 51.93 | 52.01 | 51.93 | 51.99 | 3,423,569 | +0.09(+0.17%) |
Jul 13, 2021 | 51.95 | 51.99 | 51.87 | 51.90 | 11,461,574 | -0.05(-0.09%) |
Jul 12, 2021 | 51.95 | 51.97 | 51.92 | 51.95 | 5,703,568 | +0.07(+0.14%) |
Jul 09, 2021 | 51.88 | 51.88 | 51.85 | 51.87 | 3,849,493 | -0.10(-0.19%) |
Jul 08, 2021 | 51.97 | 52.03 | 51.95 | 51.97 | 2,345,852 | -0.01(-0.02%) |
Jul 07, 2021 | 51.97 | 52.01 | 51.92 | 51.98 | 2,379,179 | +0.10(+0.19%) |
Jul 06, 2021 | 51.79 | 51.88 | 51.77 | 51.88 | 2,259,764 | +0.11(+0.21%) |
Jul 02, 2021 | 51.75 | 51.77 | 51.72 | 51.77 | 1,782,356 | +0.10(+0.19%) |